Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 55.50 | 56.13 | 52.70 | 54.39 | 363,212 | -1.24(-2.24%) |
Mar 30, 2020 | 56.34 | 56.74 | 54.05 | 55.64 | 231,786 | -0.03(-0.05%) |
Mar 27, 2020 | 57.97 | 58.87 | 55.41 | 55.66 | 270,355 | -3.83(-6.44%) |
Mar 26, 2020 | 56.13 | 61.15 | 56.06 | 59.49 | 319,348 | +3.75(+6.74%) |
Mar 25, 2020 | 56.40 | 57.72 | 52.83 | 55.74 | 506,512 | -0.36(-0.64%) |
Mar 24, 2020 | 49.86 | 56.67 | 48.21 | 56.10 | 443,113 | +8.37(+17.54%) |
Mar 23, 2020 | 46.67 | 51.30 | 44.35 | 47.73 | 509,077 | +0.91(+1.94%) |
Mar 20, 2020 | 46.01 | 50.19 | 45.32 | 46.82 | 467,743 | +1.07(+2.34%) |
Mar 19, 2020 | 44.31 | 47.63 | 41.93 | 45.75 | 489,776 | +1.30(+2.92%) |
Mar 18, 2020 | 43.55 | 50.66 | 42.06 | 44.45 | 532,228 | -1.15(-2.53%) |
Mar 17, 2020 | 49.17 | 49.49 | 43.12 | 45.61 | 825,583 | -3.26(-6.67%) |
Mar 16, 2020 | 54.73 | 56.80 | 48.80 | 48.86 | 615,668 | -9.72(-16.60%) |
Mar 13, 2020 | 58.85 | 61.51 | 56.71 | 58.59 | 415,590 | +1.61(+2.82%) |
Mar 12, 2020 | 56.38 | 60.74 | 53.01 | 56.98 | 450,493 | -3.26(-5.41%) |
Mar 11, 2020 | 60.54 | 61.50 | 58.72 | 60.24 | 301,184 | -1.48(-2.40%) |
Mar 10, 2020 | 64.45 | 65.73 | 59.67 | 61.72 | 457,917 | -1.46(-2.31%) |
Mar 09, 2020 | 64.31 | 65.28 | 61.72 | 63.18 | 421,974 | -4.77(-7.02%) |
Mar 06, 2020 | 66.52 | 68.22 | 65.87 | 67.95 | 239,718 | -0.15(-0.23%) |
Mar 05, 2020 | 68.67 | 70.29 | 66.88 | 68.11 | 380,913 | -2.46(-3.49%) |
Mar 04, 2020 | 70.12 | 70.70 | 67.78 | 70.57 | 290,600 | +1.23(+1.78%) |
Mar 03, 2020 | 70.21 | 73.35 | 68.63 | 69.34 | 365,806 | -1.06(-1.51%) |
Mar 02, 2020 | 71.33 | 72.07 | 68.99 | 70.40 | 418,479 | -0.68(-0.95%) |
Feb 28, 2020 | 72.70 | 78.45 | 69.81 | 71.07 | 577,780 | -2.32(-3.16%) |
Feb 27, 2020 | 69.36 | 77.82 | 69.27 | 73.39 | 1,116,314 | -7.41(-9.17%) |
Feb 26, 2020 | 82.50 | 83.93 | 80.36 | 80.80 | 908,725 | -0.50(-0.61%) |
Feb 25, 2020 | 82.17 | 82.22 | 79.59 | 81.29 | 381,978 | +0.06(+0.07%) |
Feb 24, 2020 | 79.37 | 82.68 | 78.16 | 81.23 | 561,778 | -0.85(-1.03%) |
Feb 21, 2020 | 86.93 | 86.93 | 81.58 | 82.08 | 428,803 | -4.68(-5.39%) |
Feb 20, 2020 | 85.94 | 87.64 | 85.17 | 86.76 | 287,920 | +0.45(+0.53%) |
Feb 19, 2020 | 88.51 | 89.17 | 85.82 | 86.30 | 220,665 | -1.31(-1.49%) |
Feb 18, 2020 | 88.49 | 89.94 | 87.01 | 87.61 | 216,196 | -1.05(-1.19%) |
Feb 14, 2020 | 90.14 | 91.81 | 87.62 | 88.66 | 180,198 | -1.40(-1.56%) |
Feb 13, 2020 | 87.85 | 90.51 | 87.32 | 90.07 | 169,899 | +1.27(+1.44%) |
Feb 12, 2020 | 88.31 | 89.06 | 87.10 | 88.79 | 162,689 | +0.97(+1.10%) |
Feb 11, 2020 | 87.15 | 89.13 | 86.44 | 87.83 | 207,965 | +1.54(+1.78%) |
Feb 10, 2020 | 85.53 | 86.86 | 85.53 | 86.29 | 204,939 | +0.27(+0.31%) |
Feb 07, 2020 | 87.01 | 87.54 | 85.11 | 86.02 | 215,629 | -1.06(-1.22%) |
Feb 06, 2020 | 88.04 | 88.09 | 86.63 | 87.08 | 193,801 | -0.49(-0.56%) |
Feb 05, 2020 | 88.67 | 89.66 | 87.32 | 87.57 | 288,894 | +0.57(+0.66%) |
Feb 04, 2020 | 86.59 | 89.12 | 85.81 | 87.00 | 344,249 | +2.59(+3.07%) |
Feb 03, 2020 | 83.46 | 86.60 | 83.12 | 84.41 | 291,158 | +1.77(+2.14%) |
Jan 31, 2020 | 83.84 | 85.27 | 81.69 | 82.64 | 365,775 | -1.39(-1.66%) |
Jan 30, 2020 | 84.01 | 86.07 | 82.76 | 84.03 | 266,575 | -0.95(-1.12%) |
Jan 29, 2020 | 87.76 | 88.39 | 84.89 | 84.98 | 205,563 | -2.32(-2.65%) |
Jan 28, 2020 | 86.25 | 89.63 | 86.24 | 87.30 | 347,193 | +1.50(+1.74%) |
Jan 27, 2020 | 86.52 | 89.80 | 85.73 | 85.80 | 296,569 | -2.71(-3.06%) |
Jan 24, 2020 | 93.66 | 94.92 | 87.68 | 88.51 | 660,336 | -4.68(-5.02%) |
Jan 23, 2020 | 99.57 | 99.57 | 92.56 | 93.19 | 550,010 | -6.53(-6.55%) |
Jan 22, 2020 | 99.28 | 102.61 | 99.26 | 99.72 | 373,302 | +0.71(+0.72%) |
Jan 21, 2020 | 98.80 | 99.53 | 97.81 | 99.01 | 320,831 | +0.17(+0.17%) |
Jan 17, 2020 | 100.47 | 100.73 | 97.63 | 98.84 | 210,133 | -1.12(-1.12%) |
Jan 16, 2020 | 99.19 | 100.04 | 98.12 | 99.96 | 227,706 | +1.33(+1.34%) |
Jan 15, 2020 | 99.44 | 100.82 | 98.26 | 98.64 | 279,904 | -0.99(-1.00%) |
Jan 14, 2020 | 97.43 | 100.76 | 97.43 | 99.63 | 377,926 | +3.31(+3.44%) |
Jan 13, 2020 | 93.59 | 97.14 | 93.04 | 96.32 | 300,763 | +2.62(+2.79%) |
Jan 10, 2020 | 93.88 | 95.45 | 92.97 | 93.70 | 196,452 | -0.09(-0.09%) |
Jan 09, 2020 | 95.44 | 96.39 | 93.71 | 93.79 | 272,680 | -1.34(-1.41%) |
Jan 08, 2020 | 94.64 | 96.11 | 94.51 | 95.13 | 197,680 | -0.27(-0.29%) |
Jan 07, 2020 | 94.67 | 96.59 | 93.74 | 95.40 | 237,900 | +0.74(+0.79%) |
Jan 06, 2020 | 93.71 | 96.44 | 93.64 | 94.66 | 326,935 | +0.02(+0.02%) |
Jan 03, 2020 | 94.61 | 95.74 | 93.71 | 94.64 | 237,262 | -0.91(-0.95%) |