Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 28.23 | 32.59 | 28.23 | 32.20 | 1,796,509 | +3.66(+12.81%) |
Mar 30, 2020 | 28.34 | 29.20 | 25.46 | 28.54 | 1,661,166 | +1.42(+5.25%) |
Mar 27, 2020 | 30.86 | 30.86 | 26.37 | 27.12 | 1,942,399 | -5.32(-16.40%) |
Mar 26, 2020 | 34.00 | 36.69 | 31.88 | 32.44 | 1,810,622 | -2.00(-5.81%) |
Mar 25, 2020 | 29.86 | 36.13 | 29.85 | 34.44 | 3,153,317 | +4.73(+15.92%) |
Mar 24, 2020 | 26.64 | 31.08 | 26.41 | 29.71 | 2,297,870 | +5.73(+23.91%) |
Mar 23, 2020 | 22.02 | 24.81 | 20.93 | 23.98 | 2,220,509 | +2.32(+10.73%) |
Mar 20, 2020 | 22.48 | 26.37 | 21.29 | 21.65 | 2,467,375 | -0.04(-0.17%) |
Mar 19, 2020 | 17.97 | 22.42 | 15.79 | 21.69 | 2,677,722 | +4.61(+27.00%) |
Mar 18, 2020 | 19.94 | 20.67 | 15.44 | 17.08 | 1,969,948 | -4.28(-20.04%) |
Mar 17, 2020 | 27.88 | 29.86 | 20.91 | 21.36 | 2,854,811 | -5.75(-21.21%) |
Mar 16, 2020 | 34.56 | 35.36 | 26.73 | 27.11 | 1,139,209 | -12.91(-32.25%) |
Mar 13, 2020 | 39.06 | 41.32 | 35.33 | 40.02 | 794,266 | +3.59(+9.86%) |
Mar 12, 2020 | 38.87 | 39.91 | 36.41 | 36.43 | 1,133,216 | -6.85(-15.84%) |
Mar 11, 2020 | 50.14 | 50.35 | 41.91 | 43.28 | 1,165,646 | -8.68(-16.71%) |
Mar 10, 2020 | 50.09 | 52.25 | 46.66 | 51.96 | 950,368 | +3.61(+7.47%) |
Mar 09, 2020 | 50.16 | 52.62 | 48.34 | 48.35 | 1,014,702 | -8.74(-15.30%) |
Mar 06, 2020 | 57.08 | 58.66 | 56.04 | 57.09 | 675,622 | -1.49(-2.54%) |
Mar 05, 2020 | 63.34 | 63.34 | 57.41 | 58.58 | 1,028,665 | -6.21(-9.59%) |
Mar 04, 2020 | 66.06 | 66.11 | 62.28 | 64.79 | 586,084 | -0.06(-0.10%) |
Mar 03, 2020 | 65.78 | 67.20 | 64.01 | 64.85 | 715,743 | -0.96(-1.45%) |
Mar 02, 2020 | 63.47 | 66.10 | 61.73 | 65.81 | 1,287,321 | +2.91(+4.63%) |
Feb 28, 2020 | 65.92 | 66.51 | 61.73 | 62.89 | 1,408,407 | -4.59(-6.79%) |
Feb 27, 2020 | 71.08 | 71.91 | 67.29 | 67.48 | 966,803 | -4.57(-6.34%) |
Feb 26, 2020 | 75.28 | 75.28 | 71.95 | 72.05 | 723,205 | -3.00(-3.99%) |
Feb 25, 2020 | 79.21 | 79.67 | 75.01 | 75.04 | 710,063 | -4.20(-5.30%) |
Feb 24, 2020 | 80.34 | 81.54 | 78.20 | 79.24 | 639,630 | -2.36(-2.89%) |
Feb 21, 2020 | 79.18 | 81.83 | 78.66 | 81.60 | 723,801 | +1.57(+1.96%) |
Feb 20, 2020 | 76.82 | 80.61 | 75.91 | 80.03 | 1,250,863 | -1.04(-1.28%) |
Feb 19, 2020 | 80.53 | 81.83 | 79.87 | 81.07 | 852,892 | +0.59(+0.74%) |
Feb 18, 2020 | 80.28 | 80.95 | 79.73 | 80.48 | 677,362 | -0.18(-0.23%) |
Feb 14, 2020 | 80.79 | 81.70 | 80.13 | 80.66 | 434,543 | -0.48(-0.60%) |
Feb 13, 2020 | 79.82 | 81.19 | 79.61 | 81.14 | 532,269 | +1.55(+1.95%) |
Feb 12, 2020 | 79.34 | 80.23 | 79.06 | 79.59 | 361,635 | +0.16(+0.21%) |
Feb 11, 2020 | 81.37 | 81.52 | 79.38 | 79.43 | 705,620 | +0.58(+0.74%) |
Feb 10, 2020 | 77.41 | 79.04 | 77.41 | 78.84 | 353,721 | +1.51(+1.95%) |
Feb 07, 2020 | 76.84 | 77.56 | 76.44 | 77.34 | 297,359 | +0.37(+0.47%) |
Feb 06, 2020 | 77.15 | 77.64 | 76.37 | 76.97 | 299,994 | -0.01(-0.01%) |
Feb 05, 2020 | 75.83 | 77.41 | 75.14 | 76.98 | 394,908 | +1.41(+1.86%) |
Feb 04, 2020 | 75.18 | 75.94 | 74.65 | 75.57 | 266,577 | +0.84(+1.12%) |
Feb 03, 2020 | 74.63 | 75.77 | 74.52 | 74.73 | 352,809 | +0.06(+0.09%) |
Jan 31, 2020 | 75.50 | 75.71 | 74.33 | 74.67 | 526,291 | -0.83(-1.10%) |
Jan 30, 2020 | 75.39 | 76.72 | 75.06 | 75.50 | 337,185 | -0.22(-0.29%) |
Jan 29, 2020 | 75.83 | 76.55 | 75.55 | 75.72 | 267,606 | +0.10(+0.13%) |
Jan 28, 2020 | 75.22 | 76.38 | 75.22 | 75.62 | 316,813 | +0.75(+1.00%) |
Jan 27, 2020 | 74.73 | 75.28 | 73.93 | 74.87 | 280,228 | -0.47(-0.63%) |
Jan 24, 2020 | 76.33 | 76.49 | 74.91 | 75.34 | 310,059 | -1.02(-1.34%) |
Jan 23, 2020 | 75.82 | 76.67 | 75.37 | 76.37 | 286,610 | +0.35(+0.46%) |
Jan 22, 2020 | 74.86 | 76.46 | 74.62 | 76.02 | 492,857 | +1.41(+1.89%) |
Jan 21, 2020 | 73.70 | 74.69 | 73.04 | 74.61 | 433,201 | +0.72(+0.98%) |
Jan 17, 2020 | 73.51 | 74.35 | 73.21 | 73.89 | 449,105 | +0.43(+0.58%) |
Jan 16, 2020 | 74.17 | 74.54 | 73.21 | 73.46 | 456,944 | -0.47(-0.64%) |
Jan 15, 2020 | 73.06 | 74.67 | 72.56 | 73.94 | 638,730 | +0.98(+1.34%) |
Jan 14, 2020 | 71.47 | 73.03 | 71.47 | 72.96 | 785,048 | +1.31(+1.82%) |
Jan 13, 2020 | 71.40 | 72.11 | 71.22 | 71.65 | 386,213 | +0.16(+0.23%) |
Jan 10, 2020 | 71.87 | 72.46 | 71.08 | 71.49 | 523,335 | -0.38(-0.53%) |
Jan 09, 2020 | 72.89 | 72.95 | 71.82 | 71.87 | 502,844 | -0.97(-1.33%) |
Jan 08, 2020 | 71.99 | 73.04 | 71.97 | 72.84 | 340,313 | +0.53(+0.73%) |
Jan 07, 2020 | 72.31 | 72.67 | 71.71 | 72.31 | 358,680 | -0.26(-0.35%) |
Jan 06, 2020 | 72.30 | 72.87 | 71.51 | 72.57 | 498,290 | +0.11(+0.15%) |
Jan 03, 2020 | 72.03 | 72.76 | 72.01 | 72.46 | 421,952 | -0.09(-0.13%) |