Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 54.94 | 57.26 | 54.90 | 57.14 | 325,994 | +1.84(+3.34%) |
Mar 30, 2020 | 53.24 | 56.12 | 50.63 | 55.29 | 298,444 | +1.93(+3.61%) |
Mar 27, 2020 | 53.91 | 55.25 | 52.52 | 53.37 | 241,423 | -3.38(-5.96%) |
Mar 26, 2020 | 55.26 | 57.80 | 54.89 | 56.75 | 371,078 | +1.68(+3.05%) |
Mar 25, 2020 | 53.08 | 57.53 | 51.77 | 55.06 | 578,014 | +0.74(+1.36%) |
Mar 24, 2020 | 53.44 | 55.98 | 52.13 | 54.33 | 442,208 | +4.27(+8.52%) |
Mar 23, 2020 | 50.01 | 51.54 | 46.30 | 50.06 | 477,907 | -0.07(-0.15%) |
Mar 20, 2020 | 52.58 | 55.21 | 49.80 | 50.13 | 589,707 | -2.16(-4.14%) |
Mar 19, 2020 | 49.83 | 54.18 | 47.70 | 52.30 | 477,173 | +2.62(+5.28%) |
Mar 18, 2020 | 52.06 | 53.46 | 46.38 | 49.68 | 591,896 | -6.02(-10.81%) |
Mar 17, 2020 | 53.13 | 56.64 | 49.61 | 55.70 | 564,369 | +3.83(+7.38%) |
Mar 16, 2020 | 52.29 | 54.34 | 51.23 | 51.87 | 707,680 | -7.47(-12.59%) |
Mar 13, 2020 | 53.96 | 59.38 | 52.68 | 59.34 | 584,233 | +8.59(+16.92%) |
Mar 12, 2020 | 49.80 | 53.55 | 47.47 | 50.75 | 576,480 | -4.37(-7.92%) |
Mar 11, 2020 | 58.35 | 59.14 | 54.77 | 55.12 | 412,482 | -5.15(-8.55%) |
Mar 10, 2020 | 58.59 | 60.35 | 55.95 | 60.27 | 491,959 | +3.69(+6.52%) |
Mar 09, 2020 | 59.57 | 60.40 | 56.13 | 56.58 | 549,611 | -7.92(-12.28%) |
Mar 06, 2020 | 63.73 | 65.64 | 63.34 | 64.50 | 365,583 | -1.22(-1.86%) |
Mar 05, 2020 | 65.15 | 66.03 | 64.98 | 65.72 | 367,454 | -1.41(-2.10%) |
Mar 04, 2020 | 66.66 | 67.29 | 65.01 | 67.13 | 230,318 | +1.62(+2.47%) |
Mar 03, 2020 | 66.42 | 68.24 | 64.52 | 65.51 | 257,578 | -0.94(-1.42%) |
Mar 02, 2020 | 65.78 | 66.48 | 64.21 | 66.45 | 296,627 | +1.12(+1.72%) |
Feb 28, 2020 | 63.55 | 67.01 | 63.47 | 65.33 | 599,889 | -0.53(-0.80%) |
Feb 27, 2020 | 66.40 | 68.47 | 64.48 | 65.86 | 305,782 | -2.01(-2.96%) |
Feb 26, 2020 | 68.90 | 68.90 | 67.13 | 67.87 | 589,504 | -0.32(-0.47%) |
Feb 25, 2020 | 69.21 | 69.30 | 67.63 | 68.19 | 425,093 | -0.94(-1.37%) |
Feb 24, 2020 | 69.76 | 70.04 | 68.41 | 69.13 | 286,470 | -3.48(-4.80%) |
Feb 21, 2020 | 72.18 | 72.71 | 71.33 | 72.62 | 313,067 | -0.08(-0.11%) |
Feb 20, 2020 | 70.80 | 73.01 | 70.80 | 72.70 | 278,337 | +1.73(+2.44%) |
Feb 19, 2020 | 70.66 | 71.14 | 70.05 | 70.96 | 201,607 | +0.47(+0.67%) |
Feb 18, 2020 | 69.76 | 70.61 | 68.92 | 70.49 | 222,482 | +0.42(+0.60%) |
Feb 14, 2020 | 70.94 | 71.17 | 69.94 | 70.08 | 99,286 | -1.03(-1.44%) |
Feb 13, 2020 | 71.64 | 72.05 | 70.79 | 71.10 | 157,732 | -1.10(-1.52%) |
Feb 12, 2020 | 72.10 | 72.77 | 71.62 | 72.20 | 381,071 | +0.97(+1.36%) |
Feb 11, 2020 | 71.38 | 71.59 | 70.74 | 71.23 | 196,987 | +0.45(+0.64%) |
Feb 10, 2020 | 68.92 | 70.79 | 68.92 | 70.77 | 171,798 | +1.42(+2.05%) |
Feb 07, 2020 | 70.14 | 70.57 | 69.23 | 69.35 | 172,346 | -1.30(-1.84%) |
Feb 06, 2020 | 72.30 | 72.30 | 70.62 | 70.65 | 122,079 | -1.15(-1.61%) |
Feb 05, 2020 | 71.61 | 72.29 | 71.51 | 71.80 | 196,758 | +1.17(+1.66%) |
Feb 04, 2020 | 70.26 | 71.25 | 69.69 | 70.63 | 215,356 | +1.29(+1.86%) |
Feb 03, 2020 | 69.28 | 69.68 | 68.85 | 69.34 | 295,937 | +0.25(+0.37%) |
Jan 31, 2020 | 70.66 | 70.91 | 68.97 | 69.09 | 331,910 | -2.21(-3.09%) |
Jan 30, 2020 | 70.57 | 72.03 | 70.37 | 71.29 | 229,987 | -0.13(-0.18%) |
Jan 29, 2020 | 71.84 | 72.54 | 71.24 | 71.42 | 186,237 | -0.44(-0.62%) |
Jan 28, 2020 | 71.77 | 72.23 | 70.76 | 71.86 | 215,450 | +0.39(+0.55%) |
Jan 27, 2020 | 72.43 | 72.99 | 71.43 | 71.47 | 687,363 | -2.60(-3.52%) |
Jan 24, 2020 | 74.91 | 75.02 | 72.76 | 74.08 | 723,327 | -0.65(-0.87%) |
Jan 23, 2020 | 75.37 | 75.37 | 70.91 | 74.73 | 1,368,827 | +6.40(+9.36%) |
Jan 22, 2020 | 68.57 | 68.69 | 67.95 | 68.33 | 464,050 | +0.16(+0.24%) |
Jan 21, 2020 | 69.68 | 69.73 | 67.04 | 68.17 | 495,816 | -2.05(-2.92%) |
Jan 17, 2020 | 72.86 | 72.88 | 70.04 | 70.22 | 370,589 | -2.19(-3.02%) |
Jan 16, 2020 | 72.19 | 73.23 | 72.05 | 72.41 | 715,746 | +0.73(+1.01%) |
Jan 15, 2020 | 71.61 | 72.49 | 71.19 | 71.68 | 424,843 | -0.15(-0.20%) |
Jan 14, 2020 | 72.83 | 73.12 | 71.64 | 71.83 | 611,059 | -1.34(-1.84%) |
Jan 13, 2020 | 73.15 | 73.31 | 72.22 | 73.17 | 308,849 | +0.14(+0.19%) |
Jan 10, 2020 | 73.34 | 73.57 | 72.38 | 73.03 | 231,522 | -0.43(-0.58%) |
Jan 09, 2020 | 74.07 | 74.07 | 73.23 | 73.46 | 192,323 | -0.24(-0.32%) |
Jan 08, 2020 | 74.22 | 74.84 | 73.65 | 73.70 | 155,386 | -0.41(-0.55%) |
Jan 07, 2020 | 73.74 | 74.21 | 73.47 | 74.10 | 262,899 | -0.08(-0.11%) |
Jan 06, 2020 | 74.63 | 74.84 | 74.10 | 74.19 | 302,660 | -1.16(-1.54%) |
Jan 03, 2020 | 74.58 | 75.52 | 74.40 | 75.35 | 274,388 | -0.41(-0.54%) |