Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 47.29 | 48.40 | 46.81 | 48.40 | 79,198 | +0.98(+2.07%) |
Mar 30, 2020 | 47.67 | 48.76 | 46.37 | 47.41 | 66,335 | +0.33(+0.70%) |
Mar 27, 2020 | 47.33 | 49.37 | 46.83 | 47.08 | 65,517 | -2.13(-4.33%) |
Mar 26, 2020 | 44.71 | 50.27 | 44.71 | 49.22 | 82,838 | +5.31(+12.09%) |
Mar 25, 2020 | 44.22 | 46.33 | 42.63 | 43.91 | 110,595 | +0.56(+1.28%) |
Mar 24, 2020 | 40.82 | 43.78 | 40.25 | 43.35 | 116,176 | +3.40(+8.51%) |
Mar 23, 2020 | 38.30 | 41.32 | 34.84 | 39.95 | 102,729 | +2.52(+6.74%) |
Mar 20, 2020 | 45.34 | 45.74 | 37.23 | 37.43 | 185,059 | -7.74(-17.14%) |
Mar 19, 2020 | 43.46 | 45.99 | 42.21 | 45.17 | 110,218 | +1.84(+4.26%) |
Mar 18, 2020 | 45.28 | 46.58 | 42.64 | 43.33 | 82,944 | -5.24(-10.78%) |
Mar 17, 2020 | 45.18 | 48.63 | 43.25 | 48.56 | 97,046 | +4.34(+9.82%) |
Mar 16, 2020 | 44.53 | 46.85 | 43.51 | 44.22 | 99,502 | -4.78(-9.75%) |
Mar 13, 2020 | 50.76 | 51.35 | 47.01 | 49.00 | 117,127 | +0.87(+1.81%) |
Mar 12, 2020 | 47.17 | 51.73 | 47.17 | 48.13 | 147,254 | -8.51(-15.02%) |
Mar 11, 2020 | 59.33 | 59.81 | 56.41 | 56.64 | 90,026 | -4.13(-6.80%) |
Mar 10, 2020 | 61.88 | 62.44 | 58.89 | 60.77 | 124,214 | +0.52(+0.87%) |
Mar 09, 2020 | 60.55 | 61.97 | 58.50 | 60.25 | 114,611 | -2.02(-3.24%) |
Mar 06, 2020 | 61.12 | 62.79 | 60.60 | 62.26 | 70,080 | +0.14(+0.22%) |
Mar 05, 2020 | 63.36 | 63.68 | 60.98 | 62.12 | 62,343 | -2.20(-3.43%) |
Mar 04, 2020 | 65.34 | 65.34 | 63.29 | 64.33 | 49,313 | -0.13(-0.20%) |
Mar 03, 2020 | 64.43 | 66.46 | 63.66 | 64.46 | 99,053 | -0.03(-0.05%) |
Mar 02, 2020 | 64.33 | 66.12 | 63.28 | 64.49 | 81,475 | +0.12(+0.19%) |
Feb 28, 2020 | 61.12 | 64.37 | 60.78 | 64.37 | 131,414 | +1.77(+2.82%) |
Feb 27, 2020 | 63.06 | 63.75 | 61.83 | 62.60 | 68,770 | -1.60(-2.50%) |
Feb 26, 2020 | 61.15 | 65.65 | 61.15 | 64.21 | 86,380 | +4.77(+8.02%) |
Feb 25, 2020 | 61.45 | 61.87 | 58.74 | 59.44 | 53,850 | -1.79(-2.93%) |
Feb 24, 2020 | 60.54 | 61.50 | 60.03 | 61.23 | 57,076 | -0.50(-0.81%) |
Feb 21, 2020 | 62.00 | 62.20 | 61.48 | 61.73 | 36,031 | -0.28(-0.46%) |
Feb 20, 2020 | 62.20 | 63.07 | 61.94 | 62.01 | 36,120 | -0.40(-0.65%) |
Feb 19, 2020 | 65.17 | 65.17 | 62.21 | 62.42 | 61,411 | -2.11(-3.27%) |
Feb 18, 2020 | 63.32 | 64.78 | 62.91 | 64.53 | 60,151 | +2.56(+4.12%) |
Feb 14, 2020 | 62.54 | 62.54 | 61.30 | 61.97 | 50,956 | -0.45(-0.73%) |
Feb 13, 2020 | 61.90 | 62.82 | 61.73 | 62.42 | 45,025 | +0.33(+0.54%) |
Feb 12, 2020 | 63.01 | 63.01 | 61.91 | 62.09 | 34,774 | -0.49(-0.78%) |
Feb 11, 2020 | 63.02 | 63.70 | 62.18 | 62.58 | 49,362 | -0.27(-0.44%) |
Feb 10, 2020 | 62.11 | 62.89 | 61.15 | 62.85 | 59,896 | +0.76(+1.23%) |
Feb 07, 2020 | 62.60 | 62.74 | 61.72 | 62.09 | 59,702 | -0.75(-1.20%) |
Feb 06, 2020 | 64.28 | 64.54 | 62.71 | 62.84 | 42,786 | -1.06(-1.66%) |
Feb 05, 2020 | 63.33 | 64.15 | 63.27 | 63.91 | 73,493 | +1.23(+1.96%) |
Feb 04, 2020 | 65.41 | 65.47 | 62.59 | 62.68 | 95,081 | -2.02(-3.12%) |
Feb 03, 2020 | 65.73 | 65.74 | 64.34 | 64.70 | 58,230 | -0.74(-1.13%) |
Jan 31, 2020 | 66.00 | 66.00 | 65.05 | 65.43 | 47,108 | -0.87(-1.32%) |
Jan 30, 2020 | 66.85 | 67.27 | 65.14 | 66.31 | 52,701 | -1.06(-1.58%) |
Jan 29, 2020 | 69.36 | 69.36 | 67.32 | 67.37 | 55,342 | -1.77(-2.56%) |
Jan 28, 2020 | 69.29 | 69.61 | 68.83 | 69.14 | 65,519 | +0.49(+0.71%) |
Jan 27, 2020 | 68.56 | 68.99 | 68.55 | 68.65 | 43,572 | -0.89(-1.28%) |
Jan 24, 2020 | 70.22 | 70.25 | 68.92 | 69.54 | 27,635 | -0.66(-0.94%) |
Jan 23, 2020 | 70.68 | 71.03 | 69.90 | 70.20 | 45,115 | -0.74(-1.04%) |
Jan 22, 2020 | 70.49 | 71.06 | 70.14 | 70.94 | 37,807 | +0.75(+1.06%) |
Jan 21, 2020 | 70.69 | 70.70 | 69.90 | 70.19 | 47,399 | -0.73(-1.03%) |
Jan 17, 2020 | 72.15 | 72.15 | 70.64 | 70.92 | 28,335 | -0.73(-1.02%) |
Jan 16, 2020 | 70.95 | 71.81 | 70.72 | 71.65 | 30,556 | +1.22(+1.73%) |
Jan 15, 2020 | 69.96 | 70.51 | 69.70 | 70.43 | 35,144 | +0.27(+0.39%) |
Jan 14, 2020 | 70.37 | 70.77 | 70.00 | 70.16 | 29,326 | -0.35(-0.50%) |
Jan 13, 2020 | 70.37 | 70.61 | 69.95 | 70.51 | 27,787 | +0.09(+0.12%) |
Jan 10, 2020 | 70.61 | 70.89 | 69.90 | 70.43 | 36,031 | -0.33(-0.46%) |
Jan 09, 2020 | 71.50 | 71.72 | 70.33 | 70.75 | 58,950 | -0.39(-0.55%) |
Jan 08, 2020 | 71.14 | 71.71 | 70.80 | 71.15 | 70,056 | -0.11(-0.16%) |
Jan 07, 2020 | 71.29 | 71.58 | 70.80 | 71.26 | 30,635 | -0.27(-0.37%) |
Jan 06, 2020 | 70.96 | 71.86 | 70.72 | 71.52 | 28,742 | +0.07(+0.10%) |
Jan 03, 2020 | 70.57 | 71.63 | 70.57 | 71.45 | 35,564 | -0.04(-0.06%) |