Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 33.68 | 34.21 | 31.84 | 32.18 | 3,596,029 | -1.73(-5.11%) |
Mar 30, 2020 | 34.28 | 34.55 | 32.50 | 33.91 | 5,019,004 | -0.74(-2.13%) |
Mar 27, 2020 | 35.42 | 35.85 | 33.86 | 34.65 | 5,555,663 | -2.98(-7.91%) |
Mar 26, 2020 | 35.78 | 39.53 | 35.23 | 37.62 | 9,180,211 | +3.84(+11.38%) |
Mar 25, 2020 | 34.46 | 35.67 | 31.95 | 33.78 | 11,391,105 | +3.31(+10.86%) |
Mar 24, 2020 | 26.25 | 30.73 | 26.16 | 30.47 | 7,992,860 | +6.43(+26.75%) |
Mar 23, 2020 | 23.23 | 24.42 | 21.78 | 24.04 | 9,118,887 | +1.26(+5.54%) |
Mar 20, 2020 | 26.79 | 27.03 | 22.76 | 22.78 | 10,385,536 | -2.78(-10.87%) |
Mar 19, 2020 | 23.83 | 25.97 | 20.97 | 25.56 | 9,220,713 | +1.20(+4.93%) |
Mar 18, 2020 | 30.66 | 31.04 | 23.99 | 24.36 | 8,234,479 | -8.90(-26.77%) |
Mar 17, 2020 | 34.98 | 35.32 | 29.61 | 33.26 | 10,852,180 | -0.90(-2.64%) |
Mar 16, 2020 | 39.92 | 40.37 | 33.88 | 34.16 | 5,342,433 | -12.53(-26.84%) |
Mar 13, 2020 | 44.13 | 46.81 | 41.71 | 46.69 | 4,933,637 | +6.21(+15.33%) |
Mar 12, 2020 | 43.89 | 45.27 | 40.40 | 40.48 | 4,974,674 | -7.51(-15.64%) |
Mar 11, 2020 | 50.51 | 50.92 | 47.26 | 47.99 | 3,430,149 | -4.05(-7.78%) |
Mar 10, 2020 | 51.61 | 52.94 | 48.32 | 52.04 | 4,884,857 | +2.64(+5.35%) |
Mar 09, 2020 | 52.40 | 52.77 | 48.83 | 49.40 | 3,988,206 | -7.05(-12.50%) |
Mar 06, 2020 | 55.93 | 57.95 | 55.32 | 56.45 | 4,280,681 | -1.80(-3.08%) |
Mar 05, 2020 | 58.11 | 59.43 | 57.66 | 58.25 | 3,867,231 | -1.91(-3.18%) |
Mar 04, 2020 | 58.99 | 60.29 | 58.02 | 60.16 | 3,190,717 | +2.15(+3.70%) |
Mar 03, 2020 | 61.01 | 62.00 | 57.64 | 58.01 | 3,992,141 | -3.22(-5.26%) |
Mar 02, 2020 | 59.63 | 61.28 | 58.65 | 61.23 | 4,755,121 | +2.07(+3.51%) |
Feb 28, 2020 | 57.70 | 59.19 | 57.05 | 59.16 | 5,579,719 | -0.54(-0.91%) |
Feb 27, 2020 | 60.76 | 62.20 | 58.87 | 59.70 | 3,850,790 | -2.54(-4.09%) |
Feb 26, 2020 | 63.28 | 63.85 | 62.21 | 62.24 | 2,361,313 | -0.44(-0.71%) |
Feb 25, 2020 | 65.99 | 66.01 | 62.32 | 62.68 | 3,407,820 | -3.30(-5.00%) |
Feb 24, 2020 | 65.72 | 66.72 | 65.57 | 65.99 | 2,234,938 | -1.96(-2.88%) |
Feb 21, 2020 | 67.92 | 68.05 | 67.14 | 67.94 | 1,909,755 | -0.42(-0.62%) |
Feb 20, 2020 | 68.01 | 68.88 | 67.86 | 68.37 | 1,306,758 | +0.21(+0.30%) |
Feb 19, 2020 | 67.80 | 68.35 | 67.39 | 68.16 | 1,764,275 | +0.59(+0.87%) |
Feb 18, 2020 | 68.24 | 68.48 | 67.31 | 67.57 | 1,880,866 | -0.96(-1.40%) |
Feb 14, 2020 | 68.41 | 68.86 | 68.15 | 68.53 | 1,590,793 | +0.20(+0.29%) |
Feb 13, 2020 | 68.08 | 68.68 | 67.66 | 68.33 | 2,273,190 | +0.14(+0.21%) |
Feb 12, 2020 | 68.31 | 68.51 | 67.65 | 68.19 | 1,794,002 | +0.26(+0.38%) |
Feb 11, 2020 | 68.25 | 68.72 | 67.90 | 67.93 | 1,803,557 | -0.07(-0.11%) |
Feb 10, 2020 | 67.32 | 68.13 | 67.28 | 68.00 | 1,561,144 | +0.48(+0.72%) |
Feb 07, 2020 | 68.01 | 68.01 | 67.02 | 67.52 | 2,559,476 | -0.95(-1.39%) |
Feb 06, 2020 | 69.80 | 70.07 | 68.47 | 68.47 | 2,323,125 | -0.92(-1.33%) |
Feb 05, 2020 | 69.03 | 69.85 | 68.73 | 69.39 | 2,341,150 | +1.42(+2.08%) |
Feb 04, 2020 | 68.33 | 68.91 | 67.97 | 67.98 | 2,485,059 | +0.64(+0.95%) |
Feb 03, 2020 | 67.95 | 68.77 | 67.23 | 67.34 | 3,169,762 | -0.04(-0.05%) |
Jan 31, 2020 | 68.02 | 68.16 | 66.94 | 67.38 | 3,005,402 | -1.11(-1.62%) |
Jan 30, 2020 | 67.23 | 68.66 | 67.09 | 68.49 | 3,796,599 | +0.51(+0.75%) |
Jan 29, 2020 | 67.63 | 68.42 | 67.47 | 67.98 | 2,805,312 | +0.51(+0.76%) |
Jan 28, 2020 | 68.16 | 68.16 | 66.47 | 67.47 | 4,835,981 | +1.18(+1.79%) |
Jan 27, 2020 | 66.63 | 67.42 | 65.85 | 66.28 | 5,068,725 | -2.13(-3.12%) |
Jan 24, 2020 | 70.06 | 71.02 | 68.16 | 68.42 | 13,803,530 | -8.57(-11.14%) |
Jan 23, 2020 | 76.18 | 77.00 | 75.57 | 76.99 | 3,041,339 | +0.46(+0.60%) |
Jan 22, 2020 | 75.72 | 76.79 | 75.38 | 76.53 | 3,126,989 | +1.49(+1.98%) |
Jan 21, 2020 | 75.33 | 75.87 | 74.90 | 75.04 | 2,232,657 | -0.68(-0.90%) |
Jan 17, 2020 | 75.36 | 76.20 | 75.07 | 75.72 | 3,051,790 | +0.72(+0.96%) |
Jan 16, 2020 | 75.18 | 75.64 | 74.85 | 75.01 | 1,898,909 | +0.29(+0.38%) |
Jan 15, 2020 | 74.10 | 75.06 | 73.90 | 74.72 | 1,595,473 | +0.25(+0.34%) |
Jan 14, 2020 | 74.35 | 74.86 | 74.06 | 74.47 | 1,497,952 | +0.14(+0.19%) |
Jan 13, 2020 | 74.22 | 74.53 | 73.71 | 74.33 | 1,111,626 | +0.18(+0.24%) |
Jan 10, 2020 | 74.83 | 74.96 | 74.02 | 74.15 | 1,013,620 | -0.67(-0.90%) |
Jan 09, 2020 | 74.38 | 74.87 | 74.36 | 74.82 | 1,761,989 | +0.95(+1.29%) |
Jan 08, 2020 | 73.24 | 74.49 | 72.95 | 73.87 | 2,333,123 | +0.79(+1.08%) |
Jan 07, 2020 | 73.50 | 73.89 | 72.99 | 73.08 | 2,157,299 | -0.82(-1.10%) |
Jan 06, 2020 | 74.44 | 74.77 | 73.24 | 73.90 | 2,540,526 | -1.33(-1.76%) |
Jan 03, 2020 | 75.34 | 75.72 | 74.75 | 75.22 | 1,191,255 | -1.27(-1.66%) |