Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 66.41 | 67.53 | 64.05 | 65.44 | 753,841 | -1.92(-2.86%) |
Mar 30, 2020 | 63.53 | 67.83 | 63.48 | 67.37 | 529,377 | +4.74(+7.57%) |
Mar 27, 2020 | 62.76 | 64.99 | 60.69 | 62.63 | 654,691 | -1.63(-2.53%) |
Mar 26, 2020 | 56.53 | 65.00 | 55.86 | 64.25 | 840,135 | +8.63(+15.52%) |
Mar 25, 2020 | 57.97 | 61.24 | 54.92 | 55.62 | 739,677 | -3.32(-5.63%) |
Mar 24, 2020 | 55.14 | 59.62 | 53.51 | 58.95 | 1,043,846 | +4.77(+8.81%) |
Mar 23, 2020 | 61.52 | 61.65 | 52.37 | 54.17 | 886,842 | -6.47(-10.66%) |
Mar 20, 2020 | 64.67 | 65.40 | 57.32 | 60.64 | 1,453,674 | -4.22(-6.50%) |
Mar 19, 2020 | 67.59 | 68.61 | 62.65 | 64.85 | 960,092 | -3.62(-5.28%) |
Mar 18, 2020 | 64.50 | 68.47 | 61.03 | 68.47 | 1,009,023 | +0.41(+0.60%) |
Mar 17, 2020 | 61.17 | 68.30 | 60.29 | 68.06 | 823,124 | +6.99(+11.45%) |
Mar 16, 2020 | 60.11 | 64.07 | 58.31 | 61.07 | 564,445 | -3.92(-6.03%) |
Mar 13, 2020 | 63.53 | 65.26 | 60.58 | 64.99 | 635,027 | +3.23(+5.22%) |
Mar 12, 2020 | 62.13 | 66.44 | 58.63 | 61.76 | 666,537 | -4.85(-7.28%) |
Mar 11, 2020 | 66.41 | 67.21 | 64.53 | 66.61 | 727,629 | -1.54(-2.27%) |
Mar 10, 2020 | 65.04 | 69.40 | 62.59 | 68.15 | 999,374 | +3.42(+5.29%) |
Mar 09, 2020 | 67.36 | 67.38 | 62.74 | 64.73 | 1,376,232 | -4.18(-6.07%) |
Mar 06, 2020 | 67.05 | 69.37 | 66.53 | 68.91 | 655,705 | +0.16(+0.23%) |
Mar 05, 2020 | 67.76 | 68.87 | 67.43 | 68.76 | 682,486 | -0.21(-0.30%) |
Mar 04, 2020 | 63.95 | 69.10 | 63.95 | 68.96 | 590,161 | +4.59(+7.14%) |
Mar 03, 2020 | 62.95 | 65.11 | 62.42 | 64.37 | 665,937 | +1.67(+2.67%) |
Mar 02, 2020 | 58.37 | 62.94 | 57.44 | 62.70 | 531,502 | +4.86(+8.41%) |
Feb 28, 2020 | 58.68 | 60.16 | 56.75 | 57.83 | 699,258 | -2.38(-3.95%) |
Feb 27, 2020 | 54.85 | 62.09 | 51.30 | 60.21 | 592,199 | +0.84(+1.41%) |
Feb 26, 2020 | 58.71 | 59.56 | 58.50 | 59.37 | 331,013 | +0.77(+1.31%) |
Feb 25, 2020 | 59.05 | 59.58 | 57.40 | 58.60 | 384,779 | -0.29(-0.50%) |
Feb 24, 2020 | 57.65 | 59.53 | 57.65 | 58.89 | 345,375 | -1.19(-1.98%) |
Feb 21, 2020 | 60.60 | 60.60 | 59.51 | 60.08 | 319,773 | -0.66(-1.08%) |
Feb 20, 2020 | 60.22 | 60.84 | 59.50 | 60.74 | 260,589 | +0.30(+0.50%) |
Feb 19, 2020 | 60.49 | 61.34 | 60.28 | 60.44 | 215,574 | +0.25(+0.42%) |
Feb 18, 2020 | 60.80 | 60.99 | 59.84 | 60.19 | 237,684 | -0.64(-1.05%) |
Feb 14, 2020 | 60.25 | 61.03 | 60.17 | 60.83 | 218,652 | +0.65(+1.08%) |
Feb 13, 2020 | 59.25 | 60.30 | 59.05 | 60.18 | 192,054 | +0.59(+1.00%) |
Feb 12, 2020 | 59.50 | 59.68 | 58.78 | 59.58 | 320,459 | +0.13(+0.23%) |
Feb 11, 2020 | 59.50 | 59.88 | 58.69 | 59.45 | 248,279 | +0.17(+0.29%) |
Feb 10, 2020 | 60.07 | 60.67 | 59.01 | 59.27 | 241,866 | -0.80(-1.33%) |
Feb 07, 2020 | 59.12 | 60.09 | 58.84 | 60.07 | 342,370 | +0.88(+1.49%) |
Feb 06, 2020 | 58.93 | 59.85 | 58.11 | 59.20 | 438,000 | +2.31(+4.05%) |
Feb 05, 2020 | 57.26 | 57.29 | 56.17 | 56.89 | 251,826 | +0.03(+0.06%) |
Feb 04, 2020 | 55.48 | 57.44 | 55.48 | 56.86 | 207,416 | +0.90(+1.61%) |
Feb 03, 2020 | 56.47 | 56.63 | 55.81 | 55.96 | 456,445 | -0.23(-0.41%) |
Jan 31, 2020 | 57.41 | 57.73 | 56.03 | 56.19 | 308,158 | -1.21(-2.11%) |
Jan 30, 2020 | 57.80 | 58.17 | 57.16 | 57.40 | 306,460 | -0.99(-1.70%) |
Jan 29, 2020 | 58.59 | 58.69 | 57.87 | 58.39 | 284,825 | -0.29(-0.49%) |
Jan 28, 2020 | 58.17 | 58.98 | 58.14 | 58.67 | 206,398 | +0.81(+1.40%) |
Jan 27, 2020 | 57.15 | 58.05 | 57.13 | 57.86 | 251,903 | +0.14(+0.25%) |
Jan 24, 2020 | 58.02 | 58.11 | 57.56 | 57.72 | 230,519 | -0.06(-0.10%) |
Jan 23, 2020 | 57.51 | 57.91 | 57.00 | 57.78 | 304,895 | +0.16(+0.28%) |
Jan 22, 2020 | 58.55 | 58.65 | 57.57 | 57.62 | 222,097 | -0.81(-1.38%) |
Jan 21, 2020 | 57.75 | 58.51 | 57.60 | 58.43 | 308,744 | +0.42(+0.72%) |
Jan 17, 2020 | 58.43 | 58.43 | 57.62 | 58.01 | 235,316 | -0.04(-0.07%) |
Jan 16, 2020 | 57.60 | 58.13 | 57.24 | 58.05 | 237,847 | +0.91(+1.59%) |
Jan 15, 2020 | 56.21 | 57.19 | 56.21 | 57.14 | 357,660 | +0.93(+1.65%) |
Jan 14, 2020 | 56.14 | 56.34 | 55.75 | 56.21 | 311,286 | -0.11(-0.20%) |
Jan 13, 2020 | 55.50 | 56.39 | 55.42 | 56.32 | 338,710 | +0.89(+1.60%) |
Jan 10, 2020 | 56.11 | 56.17 | 54.78 | 55.43 | 404,986 | -0.41(-0.74%) |
Jan 09, 2020 | 54.85 | 56.21 | 54.76 | 55.84 | 608,454 | +1.00(+1.82%) |
Jan 08, 2020 | 54.05 | 55.29 | 54.05 | 54.85 | 521,806 | +0.97(+1.79%) |
Jan 07, 2020 | 53.41 | 53.96 | 53.10 | 53.88 | 320,637 | +0.28(+0.52%) |
Jan 06, 2020 | 52.49 | 53.67 | 52.30 | 53.60 | 322,335 | +0.78(+1.47%) |
Jan 03, 2020 | 52.22 | 52.92 | 51.56 | 52.83 | 404,355 | +0.94(+1.82%) |