Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 47.89 | 50.87 | 47.27 | 47.61 | 1,213,155 | -0.65(-1.34%) |
Mar 30, 2020 | 47.31 | 48.82 | 44.25 | 48.26 | 1,143,153 | -0.59(-1.20%) |
Mar 27, 2020 | 48.85 | 49.64 | 46.48 | 48.85 | 908,652 | -2.04(-4.00%) |
Mar 26, 2020 | 53.11 | 57.06 | 49.22 | 50.88 | 2,034,839 | -0.67(-1.29%) |
Mar 25, 2020 | 51.19 | 54.61 | 46.41 | 51.55 | 3,004,479 | +3.18(+6.58%) |
Mar 24, 2020 | 51.79 | 52.56 | 47.13 | 48.37 | 2,562,151 | +1.16(+2.46%) |
Mar 23, 2020 | 47.71 | 49.20 | 43.76 | 47.20 | 2,596,115 | +0.77(+1.65%) |
Mar 20, 2020 | 41.46 | 49.63 | 41.36 | 46.44 | 3,853,119 | +6.89(+17.42%) |
Mar 19, 2020 | 34.96 | 41.24 | 30.89 | 39.55 | 4,475,135 | +3.21(+8.84%) |
Mar 18, 2020 | 40.26 | 40.63 | 23.88 | 36.34 | 4,401,292 | -8.52(-18.99%) |
Mar 17, 2020 | 50.52 | 50.62 | 42.55 | 44.86 | 4,304,080 | -4.45(-9.03%) |
Mar 16, 2020 | 43.75 | 52.93 | 43.75 | 49.31 | 2,406,831 | -5.41(-9.88%) |
Mar 13, 2020 | 55.55 | 55.55 | 51.14 | 54.72 | 1,650,805 | +2.77(+5.34%) |
Mar 12, 2020 | 51.62 | 56.00 | 50.94 | 51.95 | 3,092,704 | -8.70(-14.34%) |
Mar 11, 2020 | 64.11 | 64.54 | 59.81 | 60.64 | 2,572,191 | -5.81(-8.75%) |
Mar 10, 2020 | 65.53 | 67.99 | 63.32 | 66.46 | 1,576,934 | +3.09(+4.88%) |
Mar 09, 2020 | 63.89 | 65.43 | 62.22 | 63.37 | 1,729,232 | -5.44(-7.90%) |
Mar 06, 2020 | 66.74 | 71.13 | 66.24 | 68.80 | 1,511,771 | -0.44(-0.63%) |
Mar 05, 2020 | 72.09 | 72.48 | 67.99 | 69.24 | 2,074,384 | -5.80(-7.74%) |
Mar 04, 2020 | 75.43 | 75.89 | 72.00 | 75.05 | 1,524,555 | +0.94(+1.27%) |
Mar 03, 2020 | 76.25 | 76.45 | 72.38 | 74.10 | 1,704,621 | -2.47(-3.23%) |
Mar 02, 2020 | 76.66 | 77.19 | 72.68 | 76.58 | 1,428,112 | +0.44(+0.57%) |
Feb 28, 2020 | 74.30 | 77.31 | 74.05 | 76.14 | 1,465,191 | -0.22(-0.29%) |
Feb 27, 2020 | 77.28 | 81.17 | 74.45 | 76.36 | 1,409,719 | -2.61(-3.31%) |
Feb 26, 2020 | 80.01 | 81.41 | 78.22 | 78.97 | 1,410,785 | -0.70(-0.87%) |
Feb 25, 2020 | 85.46 | 85.46 | 78.68 | 79.67 | 1,739,321 | -5.41(-6.36%) |
Feb 24, 2020 | 84.07 | 86.18 | 83.60 | 85.08 | 1,524,169 | -5.92(-6.51%) |
Feb 21, 2020 | 90.85 | 91.28 | 89.49 | 91.00 | 778,172 | -1.09(-1.18%) |
Feb 20, 2020 | 89.25 | 94.19 | 88.57 | 92.09 | 1,355,006 | +2.90(+3.25%) |
Feb 19, 2020 | 87.93 | 89.89 | 87.84 | 89.19 | 753,266 | +1.25(+1.42%) |
Feb 18, 2020 | 87.31 | 88.07 | 87.25 | 87.94 | 822,988 | +0.73(+0.84%) |
Feb 14, 2020 | 87.17 | 87.56 | 86.29 | 87.21 | 372,195 | +0.19(+0.22%) |
Feb 13, 2020 | 87.38 | 87.98 | 86.81 | 87.02 | 409,686 | -1.22(-1.38%) |
Feb 12, 2020 | 88.21 | 88.98 | 87.66 | 88.24 | 516,359 | +0.50(+0.57%) |
Feb 11, 2020 | 88.53 | 90.01 | 87.59 | 87.74 | 520,422 | -0.22(-0.25%) |
Feb 10, 2020 | 86.76 | 87.99 | 86.28 | 87.96 | 1,073,764 | +0.68(+0.78%) |
Feb 07, 2020 | 87.50 | 88.04 | 86.86 | 87.28 | 980,455 | -0.95(-1.08%) |
Feb 06, 2020 | 89.90 | 89.90 | 87.97 | 88.23 | 533,576 | -1.16(-1.30%) |
Feb 05, 2020 | 88.34 | 89.39 | 87.85 | 89.39 | 940,174 | +2.09(+2.40%) |
Feb 04, 2020 | 86.76 | 88.14 | 86.68 | 87.30 | 721,880 | +2.06(+2.42%) |
Feb 03, 2020 | 84.42 | 86.42 | 84.42 | 85.24 | 950,371 | +1.40(+1.67%) |
Jan 31, 2020 | 84.84 | 84.97 | 83.59 | 83.84 | 1,063,949 | -1.37(-1.61%) |
Jan 30, 2020 | 83.36 | 85.24 | 83.20 | 85.21 | 987,769 | +0.58(+0.68%) |
Jan 29, 2020 | 84.39 | 85.26 | 84.14 | 84.63 | 394,413 | +0.58(+0.68%) |
Jan 28, 2020 | 83.52 | 84.29 | 83.26 | 84.06 | 735,353 | +1.14(+1.38%) |
Jan 27, 2020 | 80.48 | 83.34 | 80.48 | 82.91 | 1,122,006 | -0.59(-0.70%) |
Jan 24, 2020 | 85.22 | 85.28 | 82.69 | 83.50 | 604,225 | -1.58(-1.85%) |
Jan 23, 2020 | 84.29 | 85.39 | 83.43 | 85.08 | 684,992 | -0.21(-0.24%) |
Jan 22, 2020 | 85.37 | 87.09 | 85.21 | 85.28 | 695,547 | +0.23(+0.27%) |
Jan 21, 2020 | 86.45 | 86.67 | 84.63 | 85.06 | 808,443 | -2.40(-2.74%) |
Jan 17, 2020 | 87.16 | 88.06 | 87.07 | 87.46 | 359,389 | +0.61(+0.71%) |
Jan 16, 2020 | 85.95 | 86.97 | 85.95 | 86.84 | 471,183 | +1.33(+1.55%) |
Jan 15, 2020 | 85.88 | 86.49 | 85.39 | 85.51 | 325,911 | -0.53(-0.61%) |
Jan 14, 2020 | 85.69 | 86.54 | 85.63 | 86.04 | 437,900 | +0.20(+0.23%) |
Jan 13, 2020 | 85.49 | 86.14 | 85.29 | 85.84 | 276,358 | +0.50(+0.58%) |
Jan 10, 2020 | 86.60 | 86.60 | 85.07 | 85.34 | 675,720 | -1.28(-1.48%) |
Jan 09, 2020 | 87.53 | 87.70 | 86.49 | 86.62 | 519,765 | -0.30(-0.34%) |
Jan 08, 2020 | 85.75 | 87.36 | 85.44 | 86.92 | 576,266 | +1.10(+1.28%) |
Jan 07, 2020 | 86.57 | 87.22 | 85.67 | 85.82 | 785,863 | -1.04(-1.20%) |
Jan 06, 2020 | 87.37 | 87.63 | 86.59 | 86.86 | 813,491 | -1.30(-1.47%) |
Jan 03, 2020 | 87.54 | 88.32 | 87.37 | 88.16 | 463,959 | -0.27(-0.30%) |