Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.76 | 40.06 | 37.11 | 37.45 | 1,452,281 | -0.58(-1.52%) |
Mar 30, 2020 | 37.83 | 38.41 | 33.97 | 38.03 | 1,558,231 | +0.22(+0.58%) |
Mar 27, 2020 | 36.69 | 38.95 | 33.87 | 37.81 | 1,899,888 | -1.02(-2.64%) |
Mar 26, 2020 | 37.42 | 42.79 | 35.83 | 38.84 | 2,994,011 | +1.56(+4.19%) |
Mar 25, 2020 | 36.34 | 39.30 | 34.43 | 37.27 | 2,023,915 | +1.93(+5.46%) |
Mar 24, 2020 | 31.28 | 35.72 | 30.86 | 35.34 | 1,345,649 | +6.44(+22.27%) |
Mar 23, 2020 | 31.36 | 32.18 | 28.26 | 28.90 | 1,581,086 | -2.51(-7.98%) |
Mar 20, 2020 | 34.42 | 35.31 | 31.22 | 31.41 | 2,149,936 | -2.32(-6.87%) |
Mar 19, 2020 | 31.90 | 35.33 | 29.36 | 33.73 | 1,844,312 | +0.68(+2.07%) |
Mar 18, 2020 | 35.42 | 35.96 | 29.23 | 33.05 | 1,804,821 | -4.15(-11.17%) |
Mar 17, 2020 | 41.07 | 43.58 | 36.06 | 37.20 | 2,244,259 | -3.30(-8.15%) |
Mar 16, 2020 | 43.42 | 45.18 | 40.06 | 40.50 | 1,451,095 | -9.53(-19.05%) |
Mar 13, 2020 | 46.63 | 50.03 | 42.51 | 50.03 | 1,930,406 | +6.05(+13.76%) |
Mar 12, 2020 | 52.72 | 52.72 | 43.75 | 43.98 | 2,840,267 | -12.30(-21.86%) |
Mar 11, 2020 | 61.31 | 61.33 | 56.01 | 56.28 | 1,401,686 | -6.92(-10.95%) |
Mar 10, 2020 | 63.47 | 64.88 | 60.55 | 63.20 | 1,327,202 | +2.08(+3.40%) |
Mar 09, 2020 | 63.47 | 64.20 | 59.98 | 61.12 | 1,528,171 | -7.63(-11.10%) |
Mar 06, 2020 | 67.58 | 70.14 | 66.91 | 68.76 | 1,379,939 | -0.66(-0.94%) |
Mar 05, 2020 | 70.82 | 71.54 | 68.54 | 69.41 | 1,315,608 | -3.93(-5.35%) |
Mar 04, 2020 | 72.15 | 73.43 | 70.88 | 73.34 | 1,052,030 | +1.85(+2.59%) |
Mar 03, 2020 | 73.77 | 76.03 | 70.25 | 71.49 | 1,174,492 | -2.64(-3.57%) |
Mar 02, 2020 | 74.34 | 74.58 | 71.49 | 74.13 | 1,302,280 | +0.48(+0.65%) |
Feb 28, 2020 | 69.87 | 74.34 | 69.87 | 73.66 | 1,845,889 | +1.04(+1.44%) |
Feb 27, 2020 | 71.60 | 76.05 | 69.67 | 72.61 | 1,707,486 | -0.97(-1.32%) |
Feb 26, 2020 | 76.99 | 77.78 | 72.90 | 73.59 | 1,397,577 | -2.90(-3.79%) |
Feb 25, 2020 | 81.39 | 81.53 | 75.99 | 76.49 | 1,263,336 | -4.24(-5.26%) |
Feb 24, 2020 | 79.91 | 81.90 | 79.02 | 80.73 | 1,169,727 | -3.42(-4.06%) |
Feb 21, 2020 | 85.37 | 85.56 | 83.55 | 84.15 | 802,910 | -2.20(-2.54%) |
Feb 20, 2020 | 85.48 | 87.57 | 85.48 | 86.35 | 817,487 | +0.75(+0.87%) |
Feb 19, 2020 | 85.89 | 86.40 | 85.33 | 85.60 | 952,958 | -0.22(-0.25%) |
Feb 18, 2020 | 87.51 | 88.55 | 85.20 | 85.82 | 1,161,858 | -3.00(-3.38%) |
Feb 14, 2020 | 88.70 | 89.20 | 87.73 | 88.82 | 868,612 | +0.09(+0.10%) |
Feb 13, 2020 | 88.07 | 89.12 | 87.59 | 88.73 | 906,519 | -0.61(-0.68%) |
Feb 12, 2020 | 88.17 | 91.37 | 87.68 | 89.34 | 1,495,658 | +3.71(+4.33%) |
Feb 11, 2020 | 85.40 | 86.46 | 84.59 | 85.63 | 758,219 | +0.79(+0.93%) |
Feb 10, 2020 | 85.40 | 86.27 | 84.58 | 84.85 | 1,152,400 | -1.07(-1.25%) |
Feb 07, 2020 | 87.33 | 88.34 | 85.75 | 85.92 | 889,238 | -2.42(-2.73%) |
Feb 06, 2020 | 90.08 | 90.44 | 88.07 | 88.34 | 956,812 | -1.11(-1.24%) |
Feb 05, 2020 | 88.35 | 90.63 | 88.21 | 89.45 | 2,279,546 | +2.83(+3.27%) |
Feb 04, 2020 | 87.88 | 89.44 | 86.50 | 86.62 | 1,184,670 | +0.73(+0.84%) |
Feb 03, 2020 | 87.06 | 88.15 | 85.73 | 85.89 | 1,048,784 | -0.75(-0.86%) |
Jan 31, 2020 | 90.50 | 90.61 | 86.14 | 86.64 | 937,332 | -4.20(-4.63%) |
Jan 30, 2020 | 88.30 | 91.00 | 87.84 | 90.84 | 723,914 | +1.48(+1.66%) |
Jan 29, 2020 | 90.24 | 91.20 | 89.20 | 89.36 | 856,632 | -0.29(-0.32%) |
Jan 28, 2020 | 91.69 | 91.90 | 89.51 | 89.65 | 900,838 | -1.21(-1.33%) |
Jan 27, 2020 | 91.87 | 92.67 | 90.68 | 90.86 | 1,004,031 | -3.51(-3.72%) |
Jan 24, 2020 | 96.56 | 96.87 | 93.48 | 94.37 | 559,522 | -1.93(-2.00%) |
Jan 23, 2020 | 96.23 | 96.89 | 94.51 | 96.30 | 572,877 | -1.18(-1.21%) |
Jan 22, 2020 | 98.50 | 98.88 | 97.45 | 97.48 | 474,110 | -0.69(-0.70%) |
Jan 21, 2020 | 99.82 | 100.00 | 98.16 | 98.17 | 845,606 | -2.17(-2.16%) |
Jan 17, 2020 | 99.37 | 100.36 | 98.79 | 100.33 | 721,311 | +1.55(+1.57%) |
Jan 16, 2020 | 98.91 | 100.16 | 98.43 | 98.78 | 606,923 | +0.65(+0.66%) |
Jan 15, 2020 | 98.60 | 99.33 | 97.59 | 98.14 | 746,294 | -1.15(-1.16%) |
Jan 14, 2020 | 99.40 | 100.65 | 99.21 | 99.29 | 797,048 | -0.35(-0.35%) |
Jan 13, 2020 | 100.02 | 100.63 | 99.14 | 99.64 | 661,779 | -0.23(-0.23%) |
Jan 10, 2020 | 102.64 | 102.80 | 99.81 | 99.87 | 936,427 | -2.80(-2.73%) |
Jan 09, 2020 | 105.89 | 106.74 | 99.72 | 102.67 | 1,932,840 | -2.91(-2.76%) |
Jan 08, 2020 | 106.07 | 107.40 | 104.96 | 105.58 | 635,769 | +0.58(+0.55%) |
Jan 07, 2020 | 104.99 | 106.15 | 104.05 | 105.00 | 556,139 | +0.01(+0.01%) |
Jan 06, 2020 | 101.75 | 105.06 | 101.35 | 104.99 | 688,301 | +2.34(+2.28%) |
Jan 03, 2020 | 102.94 | 104.20 | 102.22 | 102.66 | 645,850 | -2.05(-1.96%) |