Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 44.43 | 46.00 | 44.43 | 44.88 | 124,134 | +4.21(+10.36%) |
Mar 30, 2020 | 39.47 | 41.33 | 39.39 | 40.67 | 41,083 | +0.26(+0.64%) |
Mar 27, 2020 | 41.53 | 42.01 | 39.75 | 40.41 | 84,400 | -4.39(-9.80%) |
Mar 26, 2020 | 44.03 | 46.14 | 44.03 | 44.80 | 38,238 | +0.39(+0.88%) |
Mar 25, 2020 | 43.19 | 44.44 | 42.98 | 44.41 | 44,931 | +3.45(+8.42%) |
Mar 24, 2020 | 38.17 | 41.84 | 38.00 | 40.96 | 56,715 | +4.76(+13.15%) |
Mar 23, 2020 | 37.22 | 38.44 | 34.98 | 36.20 | 43,612 | -2.63(-6.77%) |
Mar 20, 2020 | 38.34 | 43.00 | 37.67 | 38.83 | 49,600 | +2.94(+8.19%) |
Mar 19, 2020 | 32.46 | 36.48 | 32.46 | 35.89 | 41,840 | +4.53(+14.45%) |
Mar 18, 2020 | 32.95 | 33.06 | 31.35 | 31.36 | 50,556 | -2.89(-8.44%) |
Mar 17, 2020 | 35.63 | 35.63 | 32.94 | 34.25 | 82,360 | +0.72(+2.15%) |
Mar 16, 2020 | 33.28 | 35.74 | 33.15 | 33.53 | 54,348 | -8.22(-19.69%) |
Mar 13, 2020 | 42.08 | 42.16 | 39.38 | 41.75 | 176,700 | -0.95(-2.22%) |
Mar 12, 2020 | 41.70 | 43.87 | 40.63 | 42.70 | 127,244 | -7.55(-15.02%) |
Mar 11, 2020 | 50.89 | 52.55 | 50.25 | 50.25 | 185,318 | -2.20(-4.20%) |
Mar 10, 2020 | 53.40 | 54.24 | 50.89 | 52.45 | 119,913 | -0.20(-0.38%) |
Mar 09, 2020 | 52.68 | 53.63 | 51.54 | 52.65 | 24,058 | -2.21(-4.03%) |
Mar 06, 2020 | 54.58 | 55.29 | 54.10 | 54.86 | 17,000 | -0.72(-1.30%) |
Mar 05, 2020 | 55.43 | 55.72 | 54.73 | 55.58 | 16,239 | +0.04(+0.07%) |
Mar 04, 2020 | 54.99 | 55.57 | 54.70 | 55.54 | 21,098 | +1.00(+1.83%) |
Mar 03, 2020 | 55.78 | 55.92 | 54.49 | 54.54 | 41,796 | +0.05(+0.09%) |
Mar 02, 2020 | 54.19 | 54.90 | 53.72 | 54.49 | 45,608 | +1.34(+2.53%) |
Feb 28, 2020 | 51.94 | 54.36 | 51.69 | 53.15 | 34,200 | +0.94(+1.79%) |
Feb 27, 2020 | 54.02 | 54.85 | 52.13 | 52.21 | 54,842 | -5.20(-9.06%) |
Feb 26, 2020 | 56.62 | 57.41 | 56.52 | 57.41 | 14,040 | +0.51(+0.90%) |
Feb 25, 2020 | 57.84 | 57.84 | 56.76 | 56.90 | 25,643 | -0.95(-1.64%) |
Feb 24, 2020 | 57.89 | 58.87 | 57.22 | 57.85 | 29,989 | -1.06(-1.80%) |
Feb 21, 2020 | 58.80 | 59.95 | 58.61 | 58.91 | 22,100 | +0.15(+0.26%) |
Feb 20, 2020 | 58.92 | 58.99 | 58.22 | 58.76 | 46,595 | -0.09(-0.16%) |
Feb 19, 2020 | 57.96 | 59.29 | 57.56 | 58.85 | 85,371 | +1.75(+3.07%) |
Feb 18, 2020 | 56.74 | 57.10 | 56.09 | 57.10 | 52,621 | +1.11(+1.98%) |
Feb 14, 2020 | 56.40 | 56.41 | 55.42 | 55.99 | 185,700 | -1.03(-1.81%) |
Feb 13, 2020 | 57.12 | 57.12 | 56.03 | 57.02 | 114,666 | -0.76(-1.31%) |
Feb 12, 2020 | 57.76 | 57.91 | 57.15 | 57.78 | 110,591 | +0.64(+1.12%) |
Feb 11, 2020 | 55.54 | 57.14 | 55.54 | 57.14 | 46,956 | +1.99(+3.61%) |
Feb 10, 2020 | 54.69 | 55.40 | 54.51 | 55.15 | 25,166 | +0.15(+0.27%) |
Feb 07, 2020 | 54.34 | 55.00 | 54.34 | 55.00 | 9,900 | +0.50(+0.92%) |
Feb 06, 2020 | 56.00 | 56.08 | 54.25 | 54.50 | 56,073 | -2.92(-5.09%) |
Feb 05, 2020 | 56.67 | 57.42 | 56.01 | 57.42 | 9,440 | +0.72(+1.27%) |
Feb 04, 2020 | 56.79 | 56.81 | 56.13 | 56.70 | 22,803 | -0.07(-0.12%) |
Feb 03, 2020 | 57.15 | 57.55 | 56.30 | 56.77 | 25,736 | -1.52(-2.61%) |
Jan 31, 2020 | 57.80 | 58.29 | 57.35 | 58.29 | 35,500 | -0.21(-0.36%) |
Jan 30, 2020 | 58.32 | 58.85 | 58.00 | 58.50 | 28,891 | -0.17(-0.30%) |
Jan 29, 2020 | 58.55 | 58.96 | 58.00 | 58.67 | 25,948 | +0.49(+0.85%) |
Jan 28, 2020 | 58.00 | 58.82 | 57.77 | 58.18 | 35,182 | -0.52(-0.89%) |
Jan 27, 2020 | 57.56 | 59.26 | 57.12 | 58.70 | 36,122 | +0.95(+1.65%) |
Jan 24, 2020 | 58.51 | 58.51 | 57.73 | 57.75 | 6,400 | -0.98(-1.67%) |
Jan 23, 2020 | 58.85 | 58.90 | 58.27 | 58.73 | 6,166 | +0.07(+0.12%) |
Jan 22, 2020 | 58.76 | 58.84 | 58.32 | 58.66 | 9,925 | +0.38(+0.65%) |
Jan 21, 2020 | 58.63 | 59.15 | 58.28 | 58.28 | 20,121 | -0.72(-1.22%) |
Jan 17, 2020 | 59.71 | 59.81 | 59.00 | 59.00 | 24,700 | -1.13(-1.89%) |
Jan 16, 2020 | 60.42 | 60.68 | 59.67 | 60.13 | 4,647 | +0.03(+0.06%) |
Jan 15, 2020 | 60.03 | 61.02 | 59.86 | 60.10 | 4,582 | +0.10(+0.17%) |
Jan 14, 2020 | 59.36 | 60.01 | 59.36 | 60.00 | 11,190 | -0.18(-0.30%) |
Jan 13, 2020 | 61.30 | 61.30 | 60.00 | 60.18 | 22,263 | -1.84(-2.97%) |
Jan 10, 2020 | 61.62 | 62.35 | 61.52 | 62.02 | 4,600 | +0.68(+1.11%) |
Jan 09, 2020 | 61.77 | 62.70 | 61.33 | 61.34 | 33,634 | -1.66(-2.63%) |
Jan 08, 2020 | 62.26 | 63.27 | 62.25 | 63.00 | 3,644 | +0.52(+0.84%) |
Jan 07, 2020 | 62.20 | 62.64 | 62.06 | 62.48 | 7,820 | -0.02(-0.04%) |
Jan 06, 2020 | 62.31 | 62.99 | 61.81 | 62.50 | 9,678 | -0.10(-0.16%) |
Jan 03, 2020 | 62.98 | 63.49 | 61.58 | 62.60 | 11,500 | -0.91(-1.43%) |