Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 60.67 | 62.35 | 60.22 | 61.31 | 2,866,563 | +0.06(+0.10%) |
Mar 30, 2020 | 55.88 | 62.21 | 55.70 | 61.25 | 2,149,123 | +5.00(+8.90%) |
Mar 27, 2020 | 54.89 | 57.66 | 54.59 | 56.25 | 1,543,234 | -2.27(-3.88%) |
Mar 26, 2020 | 57.11 | 61.03 | 55.77 | 58.52 | 2,052,401 | +1.29(+2.25%) |
Mar 25, 2020 | 54.69 | 59.35 | 53.59 | 57.23 | 3,642,924 | +3.15(+5.83%) |
Mar 24, 2020 | 47.13 | 54.16 | 47.00 | 54.08 | 3,857,499 | +9.63(+21.67%) |
Mar 23, 2020 | 44.63 | 46.94 | 42.19 | 44.45 | 4,437,403 | +4.94(+12.49%) |
Mar 20, 2020 | 41.11 | 43.33 | 39.11 | 39.51 | 3,196,633 | -1.01(-2.50%) |
Mar 19, 2020 | 40.12 | 43.11 | 38.59 | 40.52 | 2,911,937 | +0.40(+1.00%) |
Mar 18, 2020 | 38.07 | 41.44 | 35.42 | 40.12 | 2,925,772 | +0.06(+0.15%) |
Mar 17, 2020 | 39.33 | 41.93 | 38.23 | 40.06 | 3,653,448 | +1.73(+4.52%) |
Mar 16, 2020 | 42.42 | 43.20 | 38.29 | 38.33 | 2,904,059 | -8.82(-18.70%) |
Mar 13, 2020 | 48.35 | 49.52 | 44.58 | 47.15 | 3,581,508 | +1.05(+2.29%) |
Mar 12, 2020 | 50.16 | 50.72 | 46.08 | 46.09 | 2,972,962 | -7.88(-14.59%) |
Mar 11, 2020 | 55.66 | 56.20 | 53.03 | 53.97 | 3,059,494 | -3.66(-6.35%) |
Mar 10, 2020 | 59.01 | 59.25 | 54.78 | 57.63 | 2,343,268 | +0.87(+1.54%) |
Mar 09, 2020 | 58.68 | 59.68 | 56.64 | 56.75 | 2,631,212 | -5.59(-8.96%) |
Mar 06, 2020 | 61.60 | 63.28 | 60.78 | 62.34 | 2,101,291 | -1.47(-2.31%) |
Mar 05, 2020 | 64.94 | 65.07 | 62.98 | 63.81 | 1,501,062 | -2.90(-4.34%) |
Mar 04, 2020 | 65.55 | 66.72 | 64.65 | 66.71 | 2,762,953 | +2.07(+3.19%) |
Mar 03, 2020 | 67.22 | 68.66 | 64.58 | 64.64 | 3,007,639 | -3.30(-4.86%) |
Mar 02, 2020 | 66.26 | 68.15 | 65.17 | 67.94 | 1,733,642 | +1.75(+2.64%) |
Feb 28, 2020 | 65.98 | 67.23 | 64.81 | 66.20 | 2,670,435 | -1.94(-2.84%) |
Feb 27, 2020 | 69.59 | 70.89 | 68.05 | 68.13 | 2,762,326 | -2.56(-3.62%) |
Feb 26, 2020 | 71.78 | 72.74 | 70.69 | 70.69 | 2,124,116 | -0.44(-0.61%) |
Feb 25, 2020 | 74.94 | 75.12 | 70.81 | 71.13 | 1,826,785 | -3.50(-4.68%) |
Feb 24, 2020 | 75.04 | 75.90 | 74.36 | 74.63 | 2,666,145 | -2.47(-3.20%) |
Feb 21, 2020 | 84.01 | 84.03 | 77.00 | 77.10 | 4,246,695 | -7.64(-9.01%) |
Feb 20, 2020 | 83.60 | 84.82 | 83.10 | 84.73 | 1,563,725 | +1.03(+1.23%) |
Feb 19, 2020 | 83.31 | 84.28 | 82.50 | 83.70 | 1,311,805 | +0.22(+0.27%) |
Feb 18, 2020 | 83.54 | 83.66 | 82.21 | 83.48 | 1,354,170 | -0.25(-0.30%) |
Feb 14, 2020 | 83.35 | 84.65 | 83.12 | 83.73 | 1,093,241 | +0.62(+0.74%) |
Feb 13, 2020 | 83.60 | 83.83 | 82.93 | 83.11 | 1,601,765 | -1.04(-1.23%) |
Feb 12, 2020 | 85.67 | 85.76 | 82.92 | 84.15 | 3,239,882 | -1.63(-1.90%) |
Feb 11, 2020 | 92.45 | 93.83 | 85.69 | 85.78 | 4,721,068 | -0.69(-0.79%) |
Feb 10, 2020 | 85.20 | 86.67 | 85.14 | 86.46 | 1,304,036 | +0.99(+1.16%) |
Feb 07, 2020 | 87.64 | 87.82 | 84.98 | 85.47 | 2,157,774 | -2.36(-2.68%) |
Feb 06, 2020 | 90.40 | 90.40 | 87.55 | 87.82 | 1,827,917 | -2.21(-2.46%) |
Feb 05, 2020 | 89.93 | 90.33 | 88.80 | 90.03 | 1,067,152 | +0.99(+1.12%) |
Feb 04, 2020 | 88.30 | 89.85 | 88.27 | 89.04 | 1,156,706 | +1.83(+2.10%) |
Feb 03, 2020 | 88.00 | 88.33 | 87.14 | 87.21 | 749,475 | -0.09(-0.10%) |
Jan 31, 2020 | 88.12 | 88.56 | 86.83 | 87.29 | 1,077,136 | -0.89(-1.01%) |
Jan 30, 2020 | 88.32 | 88.85 | 87.20 | 88.18 | 1,361,495 | -0.60(-0.68%) |
Jan 29, 2020 | 89.21 | 89.79 | 88.72 | 88.78 | 838,860 | -0.60(-0.67%) |
Jan 28, 2020 | 88.51 | 89.96 | 87.99 | 89.38 | 774,010 | +1.15(+1.30%) |
Jan 27, 2020 | 87.64 | 88.59 | 87.35 | 88.23 | 1,094,142 | -0.89(-0.99%) |
Jan 24, 2020 | 89.63 | 89.94 | 88.85 | 89.12 | 1,430,024 | -0.68(-0.76%) |
Jan 23, 2020 | 89.40 | 90.26 | 88.79 | 89.80 | 961,086 | -0.26(-0.28%) |
Jan 22, 2020 | 89.39 | 90.45 | 89.18 | 90.05 | 1,027,898 | +0.91(+1.02%) |
Jan 21, 2020 | 89.39 | 89.46 | 87.80 | 89.14 | 891,246 | -0.36(-0.40%) |
Jan 17, 2020 | 88.86 | 89.78 | 88.73 | 89.50 | 1,367,650 | +1.29(+1.46%) |
Jan 16, 2020 | 88.25 | 88.99 | 87.75 | 88.21 | 1,019,887 | +0.50(+0.57%) |
Jan 15, 2020 | 86.87 | 87.97 | 85.66 | 87.71 | 2,316,427 | -1.89(-2.11%) |
Jan 14, 2020 | 89.19 | 90.19 | 88.11 | 89.60 | 1,934,424 | +0.33(+0.37%) |
Jan 13, 2020 | 86.70 | 89.35 | 86.28 | 89.27 | 1,057,670 | +2.71(+3.13%) |
Jan 10, 2020 | 88.64 | 88.64 | 86.42 | 86.56 | 1,287,538 | -1.89(-2.14%) |
Jan 09, 2020 | 89.29 | 89.53 | 87.95 | 88.45 | 802,683 | -0.89(-1.00%) |
Jan 08, 2020 | 88.43 | 90.15 | 88.03 | 89.35 | 1,081,720 | +1.33(+1.51%) |
Jan 07, 2020 | 89.40 | 89.40 | 87.48 | 88.02 | 1,156,953 | -1.68(-1.87%) |
Jan 06, 2020 | 88.83 | 89.73 | 87.98 | 89.69 | 915,905 | +0.26(+0.30%) |
Jan 03, 2020 | 88.47 | 89.81 | 88.23 | 89.43 | 831,655 | -0.24(-0.27%) |