Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 61.50 | 61.50 | 58.02 | 59.98 | 243,750 | -2.17(-3.49%) |
Mar 30, 2020 | 56.21 | 62.67 | 56.19 | 62.15 | 180,086 | +5.35(+9.42%) |
Mar 27, 2020 | 56.46 | 59.95 | 55.54 | 56.80 | 169,092 | -1.64(-2.81%) |
Mar 26, 2020 | 50.95 | 59.40 | 50.39 | 58.44 | 302,205 | +8.40(+16.79%) |
Mar 25, 2020 | 50.66 | 51.46 | 43.23 | 50.04 | 1,663,985 | -1.14(-2.22%) |
Mar 24, 2020 | 54.52 | 56.74 | 47.71 | 51.17 | 455,249 | -1.59(-3.02%) |
Mar 23, 2020 | 60.19 | 61.62 | 51.18 | 52.77 | 220,750 | -4.37(-7.65%) |
Mar 20, 2020 | 69.64 | 71.14 | 55.80 | 57.14 | 324,975 | -12.80(-18.30%) |
Mar 19, 2020 | 66.35 | 73.05 | 63.25 | 69.93 | 253,537 | +3.56(+5.37%) |
Mar 18, 2020 | 60.67 | 69.69 | 58.52 | 66.37 | 227,658 | +1.65(+2.55%) |
Mar 17, 2020 | 53.64 | 65.64 | 53.64 | 64.72 | 227,657 | +12.02(+22.81%) |
Mar 16, 2020 | 54.95 | 59.12 | 52.04 | 52.70 | 238,909 | -5.21(-9.00%) |
Mar 13, 2020 | 51.46 | 58.12 | 49.88 | 57.91 | 202,604 | +8.36(+16.88%) |
Mar 12, 2020 | 56.92 | 57.09 | 49.44 | 49.55 | 173,598 | -10.22(-17.10%) |
Mar 11, 2020 | 61.48 | 61.97 | 58.63 | 59.77 | 110,493 | -3.06(-4.87%) |
Mar 10, 2020 | 64.21 | 65.11 | 59.65 | 62.83 | 106,338 | -0.78(-1.22%) |
Mar 09, 2020 | 64.98 | 66.25 | 62.92 | 63.61 | 137,857 | -4.48(-6.58%) |
Mar 06, 2020 | 66.39 | 68.82 | 65.32 | 68.09 | 96,826 | +0.44(+0.65%) |
Mar 05, 2020 | 68.38 | 69.02 | 66.57 | 67.65 | 82,189 | -1.87(-2.69%) |
Mar 04, 2020 | 66.79 | 69.58 | 66.75 | 69.52 | 85,341 | +3.40(+5.14%) |
Mar 03, 2020 | 67.99 | 69.60 | 65.77 | 66.12 | 151,466 | -1.97(-2.89%) |
Mar 02, 2020 | 65.45 | 68.24 | 65.14 | 68.09 | 125,440 | +2.74(+4.19%) |
Feb 28, 2020 | 66.56 | 68.16 | 63.83 | 65.35 | 141,255 | -3.71(-5.37%) |
Feb 27, 2020 | 70.27 | 72.60 | 69.02 | 69.06 | 144,797 | -1.46(-2.07%) |
Feb 26, 2020 | 71.40 | 72.40 | 70.33 | 70.53 | 144,107 | -0.56(-0.78%) |
Feb 25, 2020 | 72.05 | 73.49 | 71.08 | 71.08 | 105,233 | -1.09(-1.52%) |
Feb 24, 2020 | 73.27 | 73.58 | 72.17 | 72.18 | 91,040 | -1.53(-2.08%) |
Feb 21, 2020 | 75.92 | 75.92 | 73.68 | 73.71 | 117,338 | -0.62(-0.83%) |
Feb 20, 2020 | 74.37 | 74.85 | 73.92 | 74.33 | 60,541 | -0.30(-0.40%) |
Feb 19, 2020 | 74.73 | 75.45 | 74.42 | 74.63 | 39,636 | -0.35(-0.46%) |
Feb 18, 2020 | 74.78 | 75.46 | 74.14 | 74.98 | 43,853 | +0.08(+0.11%) |
Feb 14, 2020 | 74.84 | 75.37 | 74.63 | 74.89 | 61,849 | +0.09(+0.12%) |
Feb 13, 2020 | 73.30 | 74.92 | 73.02 | 74.80 | 42,706 | +1.30(+1.77%) |
Feb 12, 2020 | 73.58 | 73.62 | 72.84 | 73.50 | 44,347 | -0.13(-0.17%) |
Feb 11, 2020 | 73.75 | 74.10 | 73.48 | 73.63 | 41,218 | +0.05(+0.07%) |
Feb 10, 2020 | 73.29 | 73.84 | 72.97 | 73.57 | 58,740 | +0.28(+0.39%) |
Feb 07, 2020 | 73.08 | 73.64 | 72.92 | 73.29 | 56,804 | +0.16(+0.22%) |
Feb 06, 2020 | 73.79 | 73.94 | 73.01 | 73.12 | 61,603 | -0.50(-0.68%) |
Feb 05, 2020 | 73.08 | 73.86 | 73.08 | 73.63 | 63,124 | +0.56(+0.76%) |
Feb 04, 2020 | 73.82 | 73.82 | 72.89 | 73.07 | 81,400 | -0.51(-0.69%) |
Feb 03, 2020 | 73.02 | 73.65 | 72.98 | 73.58 | 80,599 | +0.69(+0.95%) |
Jan 31, 2020 | 73.97 | 74.29 | 72.66 | 72.89 | 100,011 | -1.19(-1.61%) |
Jan 30, 2020 | 73.04 | 74.22 | 72.91 | 74.08 | 84,550 | +0.79(+1.08%) |
Jan 29, 2020 | 73.30 | 73.57 | 72.73 | 73.29 | 159,066 | -0.08(-0.11%) |
Jan 28, 2020 | 72.68 | 74.03 | 72.41 | 73.37 | 114,833 | +1.25(+1.73%) |
Jan 27, 2020 | 72.30 | 72.99 | 71.94 | 72.12 | 124,822 | -0.68(-0.94%) |
Jan 24, 2020 | 73.00 | 73.57 | 72.57 | 72.81 | 108,345 | -0.32(-0.44%) |
Jan 23, 2020 | 72.57 | 73.18 | 72.51 | 73.12 | 106,574 | +0.28(+0.39%) |
Jan 22, 2020 | 72.41 | 72.94 | 72.14 | 72.84 | 73,819 | +0.34(+0.47%) |
Jan 21, 2020 | 72.33 | 72.77 | 72.05 | 72.50 | 73,090 | +0.17(+0.24%) |
Jan 17, 2020 | 72.36 | 72.50 | 71.79 | 72.33 | 73,144 | +0.20(+0.28%) |
Jan 16, 2020 | 71.71 | 72.47 | 71.57 | 72.13 | 73,686 | +0.67(+0.93%) |
Jan 15, 2020 | 70.50 | 71.55 | 70.50 | 71.47 | 76,219 | +0.93(+1.32%) |
Jan 14, 2020 | 70.53 | 70.66 | 70.06 | 70.53 | 78,323 | -0.21(-0.30%) |
Jan 13, 2020 | 69.91 | 70.85 | 69.84 | 70.74 | 77,976 | +0.73(+1.04%) |
Jan 10, 2020 | 70.12 | 70.62 | 69.91 | 70.02 | 73,144 | +0.04(+0.05%) |
Jan 09, 2020 | 69.76 | 70.34 | 69.55 | 69.98 | 60,496 | +0.20(+0.29%) |
Jan 08, 2020 | 69.70 | 70.07 | 69.31 | 69.78 | 82,019 | +0.02(+0.03%) |
Jan 07, 2020 | 70.13 | 70.14 | 69.53 | 69.76 | 62,566 | -0.67(-0.96%) |
Jan 06, 2020 | 70.25 | 70.84 | 70.12 | 70.43 | 72,007 | -0.06(-0.09%) |
Jan 03, 2020 | 70.52 | 71.03 | 70.30 | 70.50 | 79,833 | -0.34(-0.48%) |