Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 42.62 | 44.39 | 42.08 | 43.46 | 1,609,537 | +0.88(+2.08%) |
Mar 30, 2020 | 41.93 | 43.11 | 40.84 | 42.58 | 923,915 | -0.24(-0.57%) |
Mar 27, 2020 | 45.42 | 45.62 | 42.21 | 42.82 | 1,110,313 | -5.10(-10.64%) |
Mar 26, 2020 | 44.46 | 50.48 | 43.66 | 47.92 | 1,111,504 | +4.34(+9.96%) |
Mar 25, 2020 | 43.38 | 49.13 | 41.39 | 43.58 | 1,856,702 | +1.22(+2.88%) |
Mar 24, 2020 | 40.18 | 42.59 | 39.56 | 42.36 | 1,311,025 | +4.66(+12.35%) |
Mar 23, 2020 | 43.24 | 43.24 | 37.13 | 37.70 | 1,012,246 | -6.07(-13.86%) |
Mar 20, 2020 | 47.84 | 50.97 | 43.45 | 43.77 | 1,079,514 | -3.85(-8.08%) |
Mar 19, 2020 | 44.29 | 49.18 | 41.16 | 47.61 | 910,834 | +2.37(+5.25%) |
Mar 18, 2020 | 45.73 | 47.03 | 41.88 | 45.24 | 1,297,038 | -4.03(-8.17%) |
Mar 17, 2020 | 50.91 | 51.45 | 45.46 | 49.27 | 1,141,750 | -0.50(-1.00%) |
Mar 16, 2020 | 51.96 | 58.66 | 49.07 | 49.76 | 1,123,074 | -12.09(-19.54%) |
Mar 13, 2020 | 58.35 | 62.11 | 54.43 | 61.85 | 1,159,613 | +7.44(+13.67%) |
Mar 12, 2020 | 61.05 | 61.05 | 54.01 | 54.41 | 1,139,827 | -11.01(-16.83%) |
Mar 11, 2020 | 66.88 | 67.68 | 64.45 | 65.42 | 759,300 | -3.48(-5.06%) |
Mar 10, 2020 | 67.85 | 69.46 | 63.28 | 68.91 | 1,096,610 | +2.64(+3.99%) |
Mar 09, 2020 | 71.14 | 71.64 | 63.76 | 66.26 | 1,926,373 | -10.99(-14.23%) |
Mar 06, 2020 | 74.74 | 78.37 | 74.32 | 77.26 | 984,569 | -0.39(-0.50%) |
Mar 05, 2020 | 80.51 | 80.82 | 75.97 | 77.64 | 1,290,658 | -5.83(-6.99%) |
Mar 04, 2020 | 78.26 | 83.78 | 77.72 | 83.48 | 1,812,379 | +7.25(+9.51%) |
Mar 03, 2020 | 76.89 | 78.47 | 73.55 | 76.23 | 927,432 | -0.56(-0.73%) |
Mar 02, 2020 | 74.88 | 76.80 | 72.71 | 76.79 | 957,841 | +2.29(+3.08%) |
Feb 28, 2020 | 72.21 | 74.96 | 71.87 | 74.49 | 1,196,727 | -0.21(-0.28%) |
Feb 27, 2020 | 72.45 | 77.84 | 71.96 | 74.70 | 1,168,997 | +0.07(+0.10%) |
Feb 26, 2020 | 76.18 | 76.92 | 74.41 | 74.63 | 600,591 | -0.47(-0.62%) |
Feb 25, 2020 | 78.02 | 78.02 | 74.60 | 75.10 | 871,130 | -2.41(-3.11%) |
Feb 24, 2020 | 78.76 | 78.92 | 77.18 | 77.51 | 841,726 | -4.41(-5.38%) |
Feb 21, 2020 | 83.73 | 83.73 | 81.37 | 81.91 | 863,026 | -2.77(-3.27%) |
Feb 20, 2020 | 83.29 | 84.70 | 82.89 | 84.68 | 563,433 | +1.29(+1.55%) |
Feb 19, 2020 | 84.70 | 84.88 | 83.36 | 83.39 | 903,097 | -0.70(-0.83%) |
Feb 18, 2020 | 83.80 | 84.73 | 83.16 | 84.09 | 698,501 | -0.04(-0.04%) |
Feb 14, 2020 | 85.13 | 85.25 | 83.16 | 84.13 | 509,199 | -0.69(-0.81%) |
Feb 13, 2020 | 84.29 | 85.10 | 83.78 | 84.82 | 501,854 | -0.30(-0.35%) |
Feb 12, 2020 | 84.14 | 85.82 | 84.14 | 85.11 | 743,995 | +1.81(+2.17%) |
Feb 11, 2020 | 81.53 | 83.61 | 81.18 | 83.30 | 711,845 | +2.32(+2.87%) |
Feb 10, 2020 | 80.63 | 81.56 | 80.56 | 80.98 | 685,508 | +0.01(+0.01%) |
Feb 07, 2020 | 82.16 | 82.33 | 80.36 | 80.97 | 784,671 | -1.82(-2.20%) |
Feb 06, 2020 | 85.12 | 85.50 | 82.42 | 82.79 | 747,779 | -2.10(-2.47%) |
Feb 05, 2020 | 84.22 | 85.86 | 83.68 | 84.89 | 803,276 | +2.38(+2.89%) |
Feb 04, 2020 | 83.70 | 84.34 | 82.37 | 82.50 | 709,573 | +0.30(+0.36%) |
Feb 03, 2020 | 83.03 | 84.23 | 81.95 | 82.21 | 518,061 | -0.07(-0.09%) |
Jan 31, 2020 | 84.56 | 84.56 | 81.90 | 82.28 | 915,487 | -2.38(-2.81%) |
Jan 30, 2020 | 84.00 | 85.55 | 83.11 | 84.66 | 758,956 | -0.04(-0.04%) |
Jan 29, 2020 | 87.07 | 87.52 | 84.47 | 84.70 | 1,129,653 | -1.50(-1.74%) |
Jan 28, 2020 | 87.80 | 92.05 | 81.90 | 86.20 | 4,107,803 | +4.69(+5.75%) |
Jan 27, 2020 | 80.67 | 82.72 | 80.40 | 81.51 | 1,046,697 | -0.76(-0.93%) |
Jan 24, 2020 | 83.71 | 83.75 | 81.16 | 82.27 | 690,354 | -0.96(-1.15%) |
Jan 23, 2020 | 82.69 | 83.43 | 81.48 | 83.23 | 910,134 | +0.00(+0.00%) |
Jan 22, 2020 | 82.62 | 83.86 | 82.37 | 83.23 | 727,199 | +1.08(+1.31%) |
Jan 21, 2020 | 82.53 | 83.27 | 81.26 | 82.16 | 636,838 | -1.24(-1.48%) |
Jan 17, 2020 | 83.05 | 84.22 | 82.26 | 83.39 | 851,083 | -1.20(-1.42%) |
Jan 16, 2020 | 84.99 | 85.52 | 83.99 | 84.59 | 809,787 | +0.41(+0.49%) |
Jan 15, 2020 | 84.61 | 85.19 | 83.68 | 84.18 | 474,118 | -0.96(-1.13%) |
Jan 14, 2020 | 84.68 | 86.07 | 84.48 | 85.14 | 565,889 | +0.35(+0.41%) |
Jan 13, 2020 | 83.05 | 85.14 | 82.73 | 84.79 | 544,541 | +2.07(+2.50%) |
Jan 10, 2020 | 85.21 | 85.39 | 82.25 | 82.72 | 882,001 | -2.38(-2.80%) |
Jan 09, 2020 | 85.36 | 86.85 | 84.50 | 85.10 | 936,707 | +0.36(+0.42%) |
Jan 08, 2020 | 84.92 | 85.44 | 84.09 | 84.74 | 746,375 | -0.38(-0.44%) |
Jan 07, 2020 | 86.96 | 87.29 | 82.73 | 85.12 | 1,369,130 | -1.85(-2.13%) |
Jan 06, 2020 | 88.82 | 89.14 | 86.40 | 86.98 | 1,117,731 | -3.54(-3.91%) |
Jan 03, 2020 | 90.71 | 91.67 | 90.10 | 90.51 | 702,744 | -1.79(-1.94%) |