Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 46.35 | 47.01 | 43.30 | 44.64 | 5,701,957 | -0.42(-0.94%) |
Mar 30, 2020 | 42.16 | 45.70 | 40.51 | 45.06 | 6,259,732 | +1.53(+3.52%) |
Mar 27, 2020 | 43.33 | 45.21 | 41.64 | 43.53 | 5,037,936 | -1.72(-3.81%) |
Mar 26, 2020 | 42.76 | 47.21 | 42.48 | 45.25 | 7,229,682 | +3.24(+7.70%) |
Mar 25, 2020 | 38.43 | 44.01 | 36.32 | 42.01 | 7,831,325 | +4.09(+10.79%) |
Mar 24, 2020 | 38.06 | 38.54 | 35.28 | 37.92 | 6,581,697 | +2.90(+8.29%) |
Mar 23, 2020 | 39.68 | 39.93 | 34.45 | 35.02 | 7,301,817 | -5.21(-12.95%) |
Mar 20, 2020 | 39.26 | 42.40 | 37.74 | 40.23 | 9,140,980 | +2.22(+5.84%) |
Mar 19, 2020 | 35.98 | 38.80 | 34.78 | 38.00 | 5,933,023 | +2.25(+6.31%) |
Mar 18, 2020 | 37.31 | 39.04 | 33.31 | 35.75 | 8,377,975 | -3.08(-7.93%) |
Mar 17, 2020 | 40.83 | 42.20 | 38.24 | 38.83 | 7,541,660 | -1.33(-3.31%) |
Mar 16, 2020 | 38.91 | 47.91 | 37.70 | 40.16 | 8,630,537 | -5.07(-11.20%) |
Mar 13, 2020 | 42.19 | 45.26 | 38.81 | 45.23 | 8,410,783 | +6.62(+17.16%) |
Mar 12, 2020 | 42.36 | 42.61 | 37.28 | 38.60 | 13,813,019 | -7.28(-15.87%) |
Mar 11, 2020 | 50.78 | 51.30 | 45.03 | 45.88 | 10,154,852 | -6.83(-12.96%) |
Mar 10, 2020 | 54.87 | 55.63 | 50.16 | 52.71 | 8,456,185 | +1.06(+2.05%) |
Mar 09, 2020 | 52.12 | 57.49 | 50.08 | 51.66 | 9,606,071 | -6.00(-10.40%) |
Mar 06, 2020 | 58.24 | 59.20 | 56.59 | 57.66 | 7,661,836 | -2.23(-3.72%) |
Mar 05, 2020 | 60.03 | 61.42 | 59.51 | 59.88 | 6,880,993 | -2.20(-3.55%) |
Mar 04, 2020 | 61.58 | 62.21 | 60.25 | 62.09 | 5,050,467 | +1.47(+2.43%) |
Mar 03, 2020 | 62.78 | 64.54 | 59.98 | 60.62 | 6,863,625 | -1.87(-3.00%) |
Mar 02, 2020 | 62.62 | 62.77 | 60.08 | 62.49 | 6,344,929 | +0.21(+0.33%) |
Feb 28, 2020 | 59.65 | 62.71 | 59.39 | 62.28 | 8,580,141 | +0.50(+0.81%) |
Feb 27, 2020 | 65.48 | 65.51 | 61.77 | 61.78 | 8,292,802 | -5.05(-7.56%) |
Feb 26, 2020 | 69.14 | 69.67 | 66.79 | 66.83 | 4,995,847 | -2.06(-2.99%) |
Feb 25, 2020 | 72.24 | 72.63 | 68.45 | 68.90 | 5,062,403 | -3.12(-4.33%) |
Feb 24, 2020 | 72.06 | 73.11 | 71.49 | 72.02 | 4,486,635 | -2.24(-3.01%) |
Feb 21, 2020 | 74.48 | 75.01 | 73.78 | 74.25 | 2,892,900 | -0.78(-1.04%) |
Feb 20, 2020 | 73.64 | 75.12 | 73.55 | 75.04 | 3,492,814 | +1.52(+2.07%) |
Feb 19, 2020 | 73.63 | 73.82 | 72.15 | 73.51 | 2,935,027 | +0.30(+0.41%) |
Feb 18, 2020 | 73.80 | 74.13 | 72.44 | 73.21 | 5,460,607 | -1.22(-1.64%) |
Feb 14, 2020 | 74.48 | 75.07 | 73.72 | 74.44 | 2,710,321 | +0.02(+0.03%) |
Feb 13, 2020 | 74.95 | 75.33 | 74.27 | 74.41 | 3,311,593 | -0.66(-0.88%) |
Feb 12, 2020 | 75.44 | 76.03 | 74.50 | 75.07 | 2,861,175 | +0.72(+0.96%) |
Feb 11, 2020 | 74.91 | 74.94 | 73.76 | 74.35 | 3,257,259 | +0.01(+0.01%) |
Feb 10, 2020 | 74.02 | 74.99 | 73.82 | 74.35 | 2,636,213 | -0.06(-0.08%) |
Feb 07, 2020 | 74.11 | 74.53 | 73.52 | 74.40 | 3,012,580 | +0.09(+0.12%) |
Feb 06, 2020 | 76.59 | 76.66 | 74.17 | 74.31 | 3,163,919 | -1.99(-2.61%) |
Feb 05, 2020 | 74.44 | 76.84 | 74.39 | 76.31 | 3,764,478 | +3.23(+4.42%) |
Feb 04, 2020 | 74.60 | 74.84 | 72.71 | 73.08 | 4,160,882 | -0.21(-0.28%) |
Feb 03, 2020 | 75.19 | 75.27 | 72.85 | 73.28 | 5,228,754 | -1.98(-2.63%) |
Jan 31, 2020 | 78.17 | 78.19 | 74.30 | 75.26 | 7,831,931 | -4.15(-5.23%) |
Jan 30, 2020 | 78.44 | 79.53 | 77.84 | 79.41 | 3,167,682 | +0.50(+0.64%) |
Jan 29, 2020 | 80.05 | 81.47 | 78.70 | 78.91 | 2,908,416 | -0.73(-0.92%) |
Jan 28, 2020 | 80.27 | 80.64 | 79.58 | 79.64 | 3,553,396 | -0.19(-0.24%) |
Jan 27, 2020 | 80.94 | 81.01 | 79.58 | 79.83 | 3,002,152 | -2.80(-3.39%) |
Jan 24, 2020 | 83.93 | 84.01 | 81.85 | 82.63 | 2,574,424 | -1.45(-1.72%) |
Jan 23, 2020 | 83.60 | 84.12 | 82.37 | 84.08 | 4,273,859 | +0.18(+0.22%) |
Jan 22, 2020 | 84.67 | 84.83 | 83.66 | 83.90 | 3,041,744 | -0.40(-0.47%) |
Jan 21, 2020 | 84.43 | 84.83 | 83.94 | 84.30 | 2,551,984 | -0.80(-0.94%) |
Jan 17, 2020 | 85.49 | 85.62 | 84.44 | 85.09 | 3,377,406 | -0.40(-0.46%) |
Jan 16, 2020 | 86.95 | 87.04 | 85.37 | 85.49 | 3,117,949 | -0.91(-1.05%) |
Jan 15, 2020 | 86.96 | 87.07 | 85.76 | 86.40 | 2,897,100 | -1.23(-1.40%) |
Jan 14, 2020 | 86.71 | 87.85 | 86.48 | 87.62 | 3,342,838 | +0.89(+1.03%) |
Jan 13, 2020 | 86.42 | 87.33 | 86.11 | 86.73 | 2,723,253 | +0.35(+0.41%) |
Jan 10, 2020 | 87.01 | 87.93 | 86.33 | 86.38 | 2,319,713 | -0.62(-0.71%) |
Jan 09, 2020 | 85.15 | 87.04 | 84.20 | 87.00 | 3,797,209 | +1.25(+1.46%) |
Jan 08, 2020 | 89.22 | 89.32 | 85.51 | 85.75 | 4,191,713 | -3.33(-3.74%) |
Jan 07, 2020 | 88.24 | 89.14 | 87.92 | 89.07 | 3,264,055 | +0.27(+0.31%) |
Jan 06, 2020 | 89.16 | 89.32 | 88.31 | 88.80 | 4,755,578 | -0.56(-0.63%) |
Jan 03, 2020 | 91.63 | 92.60 | 89.11 | 89.36 | 2,715,984 | -3.06(-3.31%) |