Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 44.43 | 47.62 | 43.27 | 45.46 | 7,536,716 | +0.23(+0.51%) |
Mar 30, 2020 | 44.98 | 46.42 | 44.11 | 45.23 | 9,280,684 | -1.92(-4.07%) |
Mar 27, 2020 | 43.85 | 48.65 | 42.74 | 47.15 | 12,341,800 | +1.21(+2.63%) |
Mar 26, 2020 | 46.00 | 46.77 | 43.62 | 45.94 | 7,112,196 | +0.04(+0.09%) |
Mar 25, 2020 | 44.02 | 46.64 | 40.58 | 45.90 | 7,807,775 | +2.96(+6.89%) |
Mar 24, 2020 | 41.24 | 43.49 | 40.53 | 42.94 | 6,404,304 | +5.61(+15.03%) |
Mar 23, 2020 | 33.57 | 39.31 | 33.00 | 37.33 | 6,330,660 | +3.36(+9.89%) |
Mar 20, 2020 | 34.50 | 36.92 | 32.31 | 33.97 | 7,341,400 | +1.05(+3.19%) |
Mar 19, 2020 | 29.03 | 37.33 | 27.51 | 32.92 | 10,496,730 | +3.42(+11.59%) |
Mar 18, 2020 | 31.82 | 32.30 | 21.70 | 29.50 | 14,705,852 | -4.42(-13.03%) |
Mar 17, 2020 | 37.00 | 37.50 | 32.11 | 33.92 | 7,112,735 | -2.39(-6.58%) |
Mar 16, 2020 | 35.00 | 39.23 | 34.85 | 36.31 | 9,548,779 | -6.54(-15.26%) |
Mar 13, 2020 | 42.08 | 43.63 | 37.77 | 42.85 | 9,856,000 | +6.65(+18.37%) |
Mar 12, 2020 | 37.14 | 42.13 | 31.80 | 36.20 | 15,785,977 | -5.81(-13.83%) |
Mar 11, 2020 | 48.02 | 48.34 | 40.90 | 42.01 | 9,184,600 | -8.35(-16.58%) |
Mar 10, 2020 | 49.19 | 50.73 | 44.59 | 50.36 | 7,167,898 | +3.10(+6.56%) |
Mar 09, 2020 | 48.29 | 50.23 | 46.01 | 47.26 | 7,105,198 | -5.74(-10.83%) |
Mar 06, 2020 | 52.96 | 56.44 | 50.87 | 53.00 | 7,839,800 | -2.45(-4.42%) |
Mar 05, 2020 | 57.53 | 57.98 | 54.24 | 55.45 | 7,272,583 | -4.32(-7.23%) |
Mar 04, 2020 | 58.10 | 59.84 | 55.57 | 59.77 | 3,711,523 | +2.16(+3.75%) |
Mar 03, 2020 | 57.96 | 61.63 | 55.24 | 57.61 | 7,188,781 | -0.35(-0.60%) |
Mar 02, 2020 | 61.10 | 61.10 | 55.32 | 57.96 | 5,761,392 | -2.81(-4.62%) |
Feb 28, 2020 | 57.50 | 64.32 | 55.77 | 60.77 | 10,008,600 | +3.02(+5.23%) |
Feb 27, 2020 | 59.00 | 60.75 | 56.53 | 57.75 | 7,750,987 | -3.01(-4.95%) |
Feb 26, 2020 | 63.37 | 64.62 | 59.05 | 60.76 | 6,644,751 | -2.03(-3.23%) |
Feb 25, 2020 | 68.42 | 69.49 | 62.42 | 62.79 | 5,181,029 | -5.47(-8.01%) |
Feb 24, 2020 | 71.64 | 72.27 | 68.15 | 68.26 | 4,126,615 | -5.93(-7.99%) |
Feb 21, 2020 | 75.49 | 75.77 | 73.74 | 74.19 | 1,465,900 | -1.47(-1.94%) |
Feb 20, 2020 | 76.05 | 76.05 | 74.28 | 75.66 | 1,306,022 | -0.42(-0.55%) |
Feb 19, 2020 | 74.57 | 76.60 | 74.56 | 76.08 | 1,491,590 | +1.95(+2.63%) |
Feb 18, 2020 | 73.72 | 74.91 | 73.51 | 74.13 | 1,827,700 | +0.11(+0.15%) |
Feb 14, 2020 | 73.37 | 74.17 | 72.93 | 74.02 | 965,900 | +0.87(+1.19%) |
Feb 13, 2020 | 73.52 | 74.12 | 73.12 | 73.15 | 853,624 | -0.95(-1.28%) |
Feb 12, 2020 | 73.44 | 74.24 | 73.23 | 74.10 | 765,943 | +0.99(+1.35%) |
Feb 11, 2020 | 73.01 | 74.03 | 72.97 | 73.11 | 833,563 | +0.22(+0.30%) |
Feb 10, 2020 | 71.98 | 72.92 | 71.97 | 72.89 | 1,323,396 | +0.70(+0.97%) |
Feb 07, 2020 | 72.10 | 72.73 | 71.62 | 72.19 | 953,300 | -0.06(-0.08%) |
Feb 06, 2020 | 71.18 | 72.40 | 70.70 | 72.25 | 1,164,295 | +1.44(+2.03%) |
Feb 05, 2020 | 71.70 | 71.77 | 70.38 | 70.81 | 1,170,018 | -0.18(-0.25%) |
Feb 04, 2020 | 69.83 | 71.36 | 69.07 | 70.99 | 2,080,834 | +2.39(+3.48%) |
Feb 03, 2020 | 68.60 | 69.58 | 68.29 | 68.60 | 1,654,914 | +0.44(+0.65%) |
Jan 31, 2020 | 70.41 | 70.53 | 68.01 | 68.16 | 1,814,600 | -2.49(-3.52%) |
Jan 30, 2020 | 70.71 | 70.75 | 69.18 | 70.65 | 1,876,240 | +0.08(+0.11%) |
Jan 29, 2020 | 71.51 | 71.93 | 70.23 | 70.57 | 2,025,323 | -1.44(-2.00%) |
Jan 28, 2020 | 71.25 | 72.31 | 70.79 | 72.01 | 942,333 | +1.11(+1.57%) |
Jan 27, 2020 | 70.95 | 71.56 | 70.07 | 70.90 | 1,264,292 | -1.12(-1.56%) |
Jan 24, 2020 | 74.65 | 74.65 | 71.70 | 72.02 | 1,319,000 | -2.33(-3.13%) |
Jan 23, 2020 | 74.47 | 74.74 | 73.87 | 74.35 | 891,948 | -0.30(-0.40%) |
Jan 22, 2020 | 74.97 | 75.84 | 74.53 | 74.65 | 1,278,174 | -0.26(-0.35%) |
Jan 21, 2020 | 75.20 | 75.38 | 74.06 | 74.91 | 1,368,095 | -0.63(-0.83%) |
Jan 17, 2020 | 74.77 | 76.06 | 74.47 | 75.54 | 1,231,300 | +0.88(+1.18%) |
Jan 16, 2020 | 74.21 | 74.69 | 73.64 | 74.66 | 1,301,510 | +0.46(+0.62%) |
Jan 15, 2020 | 72.33 | 74.48 | 72.33 | 74.20 | 1,931,436 | +1.66(+2.29%) |
Jan 14, 2020 | 72.17 | 72.89 | 71.60 | 72.54 | 1,389,762 | +0.18(+0.25%) |
Jan 13, 2020 | 71.28 | 72.62 | 70.97 | 72.36 | 1,798,938 | +1.08(+1.52%) |
Jan 10, 2020 | 72.09 | 72.09 | 70.98 | 71.28 | 657,600 | -0.70(-0.97%) |
Jan 09, 2020 | 72.21 | 72.45 | 71.73 | 71.98 | 1,408,400 | +0.29(+0.40%) |
Jan 08, 2020 | 71.17 | 72.25 | 70.93 | 71.69 | 1,391,723 | +0.78(+1.10%) |
Jan 07, 2020 | 71.64 | 71.90 | 70.87 | 70.91 | 897,987 | -0.83(-1.16%) |
Jan 06, 2020 | 71.22 | 71.79 | 71.05 | 71.74 | 915,051 | +0.10(+0.14%) |
Jan 03, 2020 | 70.72 | 72.10 | 70.72 | 71.64 | 687,000 | -0.25(-0.35%) |