Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 54.74 | 57.91 | 54.74 | 55.27 | 259,540 | +0.62(+1.13%) |
Mar 30, 2020 | 53.07 | 54.88 | 51.48 | 54.65 | 271,055 | +2.19(+4.17%) |
Mar 27, 2020 | 50.99 | 54.55 | 50.42 | 52.46 | 359,000 | -0.27(-0.51%) |
Mar 26, 2020 | 51.94 | 53.84 | 51.11 | 52.73 | 283,941 | +0.74(+1.42%) |
Mar 25, 2020 | 53.54 | 54.94 | 49.47 | 51.99 | 325,275 | -2.04(-3.78%) |
Mar 24, 2020 | 56.76 | 59.50 | 53.08 | 54.03 | 376,636 | -0.95(-1.73%) |
Mar 23, 2020 | 58.07 | 58.44 | 53.02 | 54.98 | 290,468 | -2.95(-5.09%) |
Mar 20, 2020 | 66.86 | 67.94 | 57.25 | 57.93 | 415,700 | -8.84(-13.24%) |
Mar 19, 2020 | 62.74 | 68.99 | 59.66 | 66.77 | 425,649 | +4.67(+7.52%) |
Mar 18, 2020 | 54.09 | 63.70 | 53.90 | 62.10 | 404,378 | +4.69(+8.17%) |
Mar 17, 2020 | 55.49 | 58.45 | 54.52 | 57.41 | 386,982 | +2.03(+3.67%) |
Mar 16, 2020 | 46.98 | 60.35 | 46.98 | 55.38 | 246,793 | -4.91(-8.14%) |
Mar 13, 2020 | 57.74 | 60.74 | 57.07 | 60.29 | 306,800 | +4.12(+7.33%) |
Mar 12, 2020 | 56.73 | 60.63 | 55.00 | 56.17 | 240,052 | -4.26(-7.05%) |
Mar 11, 2020 | 61.76 | 62.23 | 59.43 | 60.43 | 167,387 | -3.00(-4.73%) |
Mar 10, 2020 | 60.73 | 64.33 | 59.60 | 63.43 | 299,745 | +4.29(+7.25%) |
Mar 09, 2020 | 57.11 | 60.98 | 56.47 | 59.14 | 324,385 | -1.02(-1.70%) |
Mar 06, 2020 | 55.35 | 60.67 | 55.35 | 60.16 | 249,500 | +2.73(+4.75%) |
Mar 05, 2020 | 57.84 | 58.97 | 56.47 | 57.43 | 250,880 | -1.72(-2.91%) |
Mar 04, 2020 | 60.27 | 60.54 | 58.89 | 59.15 | 370,044 | -0.43(-0.72%) |
Mar 03, 2020 | 61.27 | 63.10 | 58.29 | 59.58 | 193,215 | -2.10(-3.40%) |
Mar 02, 2020 | 60.54 | 61.68 | 59.75 | 61.68 | 197,782 | +1.04(+1.72%) |
Feb 28, 2020 | 60.55 | 62.15 | 59.41 | 60.64 | 379,700 | -2.63(-4.16%) |
Feb 27, 2020 | 63.23 | 64.92 | 62.50 | 63.27 | 578,542 | -1.27(-1.97%) |
Feb 26, 2020 | 64.65 | 66.50 | 63.92 | 64.54 | 285,183 | +0.58(+0.91%) |
Feb 25, 2020 | 66.35 | 66.81 | 63.86 | 63.96 | 364,559 | -2.38(-3.59%) |
Feb 24, 2020 | 68.08 | 71.09 | 63.53 | 66.34 | 699,409 | -10.35(-13.50%) |
Feb 21, 2020 | 76.27 | 76.99 | 75.33 | 76.69 | 197,000 | +0.31(+0.41%) |
Feb 20, 2020 | 75.31 | 76.66 | 74.91 | 76.38 | 113,516 | +0.65(+0.86%) |
Feb 19, 2020 | 75.51 | 75.95 | 75.07 | 75.73 | 97,005 | +0.80(+1.07%) |
Feb 18, 2020 | 72.69 | 75.29 | 72.69 | 74.93 | 193,233 | +2.32(+3.20%) |
Feb 14, 2020 | 74.11 | 74.20 | 72.28 | 72.61 | 135,600 | -1.55(-2.09%) |
Feb 13, 2020 | 73.26 | 74.59 | 72.90 | 74.16 | 65,126 | +0.31(+0.42%) |
Feb 12, 2020 | 73.56 | 74.13 | 73.10 | 73.85 | 96,604 | +0.87(+1.19%) |
Feb 11, 2020 | 72.26 | 73.35 | 71.75 | 72.98 | 78,048 | +0.96(+1.33%) |
Feb 10, 2020 | 71.70 | 72.25 | 71.39 | 72.02 | 101,642 | +0.02(+0.03%) |
Feb 07, 2020 | 73.24 | 73.61 | 71.79 | 72.00 | 86,100 | -1.76(-2.39%) |
Feb 06, 2020 | 76.22 | 76.22 | 73.49 | 73.76 | 84,561 | -2.17(-2.86%) |
Feb 05, 2020 | 74.27 | 76.19 | 74.19 | 75.93 | 181,430 | +2.48(+3.38%) |
Feb 04, 2020 | 71.71 | 74.20 | 71.15 | 73.45 | 147,532 | +2.76(+3.90%) |
Feb 03, 2020 | 69.96 | 71.66 | 69.81 | 70.69 | 192,612 | +0.89(+1.28%) |
Jan 31, 2020 | 72.71 | 73.02 | 69.40 | 69.80 | 191,100 | -3.03(-4.16%) |
Jan 30, 2020 | 73.88 | 74.66 | 72.19 | 72.83 | 122,940 | -1.61(-2.16%) |
Jan 29, 2020 | 74.88 | 75.33 | 74.01 | 74.44 | 87,773 | -0.31(-0.41%) |
Jan 28, 2020 | 74.90 | 75.24 | 73.84 | 74.75 | 116,172 | +0.69(+0.93%) |
Jan 27, 2020 | 74.57 | 75.42 | 73.54 | 74.06 | 171,650 | -1.71(-2.26%) |
Jan 24, 2020 | 78.16 | 78.16 | 75.40 | 75.77 | 104,800 | -2.01(-2.58%) |
Jan 23, 2020 | 77.47 | 78.68 | 76.88 | 77.78 | 234,235 | -0.05(-0.06%) |
Jan 22, 2020 | 77.66 | 78.05 | 77.05 | 77.83 | 131,530 | +0.46(+0.59%) |
Jan 21, 2020 | 77.64 | 77.82 | 77.12 | 77.37 | 201,894 | -0.38(-0.49%) |
Jan 17, 2020 | 78.29 | 78.64 | 77.45 | 77.75 | 160,200 | -0.44(-0.56%) |
Jan 16, 2020 | 77.88 | 78.77 | 77.20 | 78.19 | 103,861 | +0.89(+1.15%) |
Jan 15, 2020 | 77.96 | 78.63 | 76.90 | 77.30 | 132,411 | -0.63(-0.81%) |
Jan 14, 2020 | 77.54 | 78.88 | 77.54 | 77.93 | 168,019 | +0.08(+0.10%) |
Jan 13, 2020 | 75.66 | 77.97 | 75.41 | 77.85 | 141,583 | +2.32(+3.07%) |
Jan 10, 2020 | 75.53 | 76.27 | 75.31 | 75.53 | 88,200 | -0.02(-0.03%) |
Jan 09, 2020 | 76.12 | 76.16 | 75.41 | 75.55 | 91,979 | -0.27(-0.36%) |
Jan 08, 2020 | 76.09 | 76.66 | 75.31 | 75.82 | 150,906 | -0.40(-0.52%) |
Jan 07, 2020 | 73.78 | 77.14 | 73.73 | 76.22 | 310,502 | +2.47(+3.35%) |
Jan 06, 2020 | 75.54 | 75.58 | 73.44 | 73.75 | 215,029 | -2.26(-2.97%) |
Jan 03, 2020 | 74.89 | 76.31 | 74.26 | 76.01 | 162,400 | +0.35(+0.46%) |