Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 40.85 | 41.10 | 36.56 | 37.84 | 8,900,472 | -1.53(-3.88%) |
Mar 30, 2020 | 35.69 | 39.60 | 34.20 | 39.36 | 9,221,484 | +1.79(+4.77%) |
Mar 27, 2020 | 35.62 | 39.60 | 35.05 | 37.57 | 9,625,342 | -0.47(-1.23%) |
Mar 26, 2020 | 34.15 | 39.32 | 33.48 | 38.04 | 12,056,265 | +4.98(+15.06%) |
Mar 25, 2020 | 30.43 | 35.44 | 28.23 | 33.06 | 10,709,397 | +4.15(+14.37%) |
Mar 24, 2020 | 29.93 | 31.12 | 27.95 | 28.90 | 10,868,950 | +1.69(+6.22%) |
Mar 23, 2020 | 31.12 | 31.51 | 27.08 | 27.21 | 7,830,057 | -5.04(-15.62%) |
Mar 20, 2020 | 32.10 | 34.35 | 30.38 | 32.25 | 11,060,044 | +1.04(+3.34%) |
Mar 19, 2020 | 29.02 | 31.25 | 26.60 | 31.20 | 10,518,602 | +1.99(+6.82%) |
Mar 18, 2020 | 30.37 | 31.15 | 25.86 | 29.21 | 10,669,996 | -3.34(-10.25%) |
Mar 17, 2020 | 35.12 | 36.04 | 31.70 | 32.55 | 10,597,190 | -2.18(-6.27%) |
Mar 16, 2020 | 35.88 | 40.03 | 34.36 | 34.72 | 9,877,305 | -6.90(-16.57%) |
Mar 13, 2020 | 40.12 | 41.70 | 34.82 | 41.62 | 11,629,872 | +4.95(+13.51%) |
Mar 12, 2020 | 41.76 | 42.26 | 35.61 | 36.67 | 17,558,122 | -8.72(-19.22%) |
Mar 11, 2020 | 48.95 | 49.83 | 44.65 | 45.39 | 11,013,098 | -5.03(-9.98%) |
Mar 10, 2020 | 50.66 | 53.26 | 47.57 | 50.42 | 12,607,515 | +1.71(+3.51%) |
Mar 09, 2020 | 48.71 | 56.47 | 47.84 | 48.71 | 15,022,359 | -3.91(-7.43%) |
Mar 06, 2020 | 49.68 | 53.11 | 48.56 | 52.62 | 11,472,699 | +1.16(+2.25%) |
Mar 05, 2020 | 51.80 | 53.21 | 50.67 | 51.46 | 7,092,162 | -2.04(-3.82%) |
Mar 04, 2020 | 54.99 | 54.99 | 52.57 | 53.51 | 7,773,566 | -0.24(-0.45%) |
Mar 03, 2020 | 57.08 | 57.60 | 53.07 | 53.75 | 6,697,873 | -2.86(-5.05%) |
Mar 02, 2020 | 55.86 | 56.77 | 53.26 | 56.61 | 7,823,564 | +1.35(+2.45%) |
Feb 28, 2020 | 52.99 | 55.28 | 52.06 | 55.26 | 8,897,980 | +0.05(+0.09%) |
Feb 27, 2020 | 57.86 | 58.23 | 54.85 | 55.21 | 9,208,270 | -4.61(-7.71%) |
Feb 26, 2020 | 62.47 | 62.97 | 59.72 | 59.82 | 5,637,196 | -2.27(-3.65%) |
Feb 25, 2020 | 65.41 | 65.58 | 61.72 | 62.09 | 4,863,158 | -3.05(-4.69%) |
Feb 24, 2020 | 66.76 | 66.81 | 64.81 | 65.14 | 4,636,073 | -4.00(-5.79%) |
Feb 21, 2020 | 69.48 | 69.66 | 68.35 | 69.15 | 2,499,668 | -1.06(-1.51%) |
Feb 20, 2020 | 69.45 | 70.71 | 69.24 | 70.21 | 2,416,675 | +0.78(+1.13%) |
Feb 19, 2020 | 69.03 | 69.51 | 67.85 | 69.42 | 2,195,779 | +0.59(+0.86%) |
Feb 18, 2020 | 68.71 | 69.52 | 68.48 | 68.83 | 2,226,004 | -0.10(-0.15%) |
Feb 14, 2020 | 70.23 | 70.24 | 68.28 | 68.93 | 3,585,136 | -0.88(-1.27%) |
Feb 13, 2020 | 70.79 | 70.94 | 69.75 | 69.82 | 5,403,731 | -1.12(-1.58%) |
Feb 12, 2020 | 71.45 | 72.39 | 70.39 | 70.93 | 3,048,670 | +0.67(+0.95%) |
Feb 11, 2020 | 70.17 | 70.37 | 69.59 | 70.27 | 2,261,634 | +0.71(+1.02%) |
Feb 10, 2020 | 68.76 | 69.61 | 68.48 | 69.56 | 3,157,247 | +0.27(+0.39%) |
Feb 07, 2020 | 68.21 | 69.84 | 67.79 | 69.28 | 2,830,346 | +0.63(+0.92%) |
Feb 06, 2020 | 69.28 | 69.80 | 68.27 | 68.65 | 3,170,797 | -0.42(-0.61%) |
Feb 05, 2020 | 68.09 | 69.51 | 67.41 | 69.07 | 3,937,175 | +2.09(+3.13%) |
Feb 04, 2020 | 67.36 | 68.84 | 66.78 | 66.98 | 5,460,978 | +0.82(+1.23%) |
Feb 03, 2020 | 69.50 | 69.65 | 65.74 | 66.16 | 6,293,932 | -3.35(-4.82%) |
Jan 31, 2020 | 72.19 | 72.88 | 68.69 | 69.51 | 7,929,313 | -3.20(-4.40%) |
Jan 30, 2020 | 70.85 | 72.92 | 70.12 | 72.71 | 5,193,220 | +1.43(+2.00%) |
Jan 29, 2020 | 71.67 | 72.91 | 71.17 | 71.28 | 4,218,986 | +0.42(+0.59%) |
Jan 28, 2020 | 70.59 | 71.64 | 69.99 | 70.86 | 2,940,320 | +0.74(+1.06%) |
Jan 27, 2020 | 71.58 | 71.62 | 69.89 | 70.12 | 4,087,189 | -3.47(-4.72%) |
Jan 24, 2020 | 73.47 | 74.26 | 72.74 | 73.59 | 3,129,707 | -0.21(-0.28%) |
Jan 23, 2020 | 73.53 | 73.99 | 71.68 | 73.79 | 3,581,015 | -0.09(-0.12%) |
Jan 22, 2020 | 74.73 | 74.94 | 73.84 | 73.88 | 2,582,960 | -0.52(-0.70%) |
Jan 21, 2020 | 74.64 | 74.97 | 73.47 | 74.40 | 3,907,645 | -0.80(-1.06%) |
Jan 17, 2020 | 75.80 | 75.92 | 74.95 | 75.20 | 3,507,669 | -0.63(-0.83%) |
Jan 16, 2020 | 76.73 | 76.84 | 75.38 | 75.83 | 3,432,113 | -0.23(-0.30%) |
Jan 15, 2020 | 77.97 | 78.20 | 75.57 | 76.06 | 4,853,107 | -2.59(-3.29%) |
Jan 14, 2020 | 79.17 | 79.27 | 78.16 | 78.65 | 3,967,536 | -0.70(-0.88%) |
Jan 13, 2020 | 80.01 | 80.82 | 78.99 | 79.35 | 3,278,824 | -0.53(-0.66%) |
Jan 10, 2020 | 78.76 | 80.36 | 78.64 | 79.88 | 4,308,109 | +1.41(+1.80%) |
Jan 09, 2020 | 77.25 | 78.54 | 76.61 | 78.47 | 3,679,348 | +1.72(+2.25%) |
Jan 08, 2020 | 76.28 | 77.11 | 75.84 | 76.75 | 4,975,312 | +0.31(+0.41%) |
Jan 07, 2020 | 75.07 | 76.47 | 74.45 | 76.43 | 4,607,183 | +0.97(+1.29%) |
Jan 06, 2020 | 75.11 | 75.84 | 74.63 | 75.46 | 4,115,843 | +0.01(+0.01%) |
Jan 03, 2020 | 77.78 | 78.03 | 74.90 | 75.45 | 6,135,207 | -2.98(-3.79%) |