Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 47.84 | 49.39 | 46.59 | 46.84 | 1,795,631 | -1.06(-2.21%) |
Mar 30, 2020 | 45.68 | 48.12 | 45.17 | 47.90 | 1,559,571 | +1.60(+3.45%) |
Mar 27, 2020 | 46.39 | 48.02 | 45.76 | 46.30 | 2,688,989 | -2.85(-5.80%) |
Mar 26, 2020 | 46.18 | 49.42 | 45.19 | 49.16 | 2,143,828 | +3.71(+8.16%) |
Mar 25, 2020 | 45.03 | 48.29 | 42.56 | 45.45 | 2,139,223 | +0.73(+1.63%) |
Mar 24, 2020 | 42.84 | 45.03 | 42.47 | 44.72 | 2,263,954 | +4.69(+11.72%) |
Mar 23, 2020 | 39.62 | 41.85 | 38.53 | 40.03 | 1,988,186 | +0.37(+0.93%) |
Mar 20, 2020 | 41.85 | 45.25 | 38.94 | 39.66 | 3,815,798 | -1.82(-4.39%) |
Mar 19, 2020 | 38.42 | 42.43 | 37.94 | 41.48 | 3,875,273 | +1.56(+3.90%) |
Mar 18, 2020 | 45.96 | 46.27 | 34.13 | 39.92 | 4,933,444 | -8.90(-18.22%) |
Mar 17, 2020 | 47.92 | 48.90 | 44.86 | 48.82 | 2,899,378 | +2.02(+4.33%) |
Mar 16, 2020 | 47.69 | 49.70 | 46.29 | 46.79 | 3,009,815 | -6.69(-12.50%) |
Mar 13, 2020 | 54.64 | 55.75 | 51.15 | 53.48 | 3,994,797 | +1.63(+3.15%) |
Mar 12, 2020 | 50.79 | 54.62 | 49.19 | 51.84 | 4,536,641 | -2.77(-5.08%) |
Mar 11, 2020 | 56.19 | 56.84 | 53.81 | 54.62 | 2,698,288 | -3.75(-6.42%) |
Mar 10, 2020 | 55.81 | 58.43 | 54.41 | 58.36 | 2,424,829 | +5.08(+9.53%) |
Mar 09, 2020 | 55.65 | 55.65 | 52.92 | 53.28 | 3,330,986 | -6.59(-11.00%) |
Mar 06, 2020 | 58.62 | 60.23 | 58.29 | 59.87 | 3,243,249 | -0.40(-0.66%) |
Mar 05, 2020 | 61.70 | 61.70 | 59.99 | 60.27 | 3,153,929 | -3.38(-5.31%) |
Mar 04, 2020 | 64.35 | 64.64 | 62.45 | 63.65 | 3,182,902 | +0.25(+0.40%) |
Mar 03, 2020 | 66.22 | 67.22 | 62.82 | 63.39 | 3,121,925 | -3.14(-4.72%) |
Mar 02, 2020 | 66.98 | 67.11 | 64.30 | 66.54 | 2,653,687 | -0.32(-0.48%) |
Feb 28, 2020 | 64.54 | 67.28 | 64.06 | 66.86 | 3,495,409 | +0.00(+0.00%) |
Feb 27, 2020 | 67.59 | 70.33 | 66.83 | 66.86 | 2,188,385 | -2.12(-3.08%) |
Feb 26, 2020 | 71.32 | 71.86 | 68.98 | 68.98 | 1,178,904 | -1.62(-2.29%) |
Feb 25, 2020 | 72.84 | 73.09 | 70.11 | 70.60 | 1,335,907 | -1.70(-2.36%) |
Feb 24, 2020 | 73.72 | 73.72 | 71.36 | 72.30 | 1,694,790 | -4.10(-5.36%) |
Feb 21, 2020 | 76.37 | 76.53 | 75.31 | 76.40 | 1,277,550 | -0.33(-0.43%) |
Feb 20, 2020 | 76.80 | 78.08 | 76.45 | 76.73 | 1,394,542 | +0.19(+0.25%) |
Feb 19, 2020 | 77.91 | 77.95 | 75.71 | 76.53 | 1,536,131 | -1.33(-1.71%) |
Feb 18, 2020 | 74.73 | 78.88 | 72.40 | 77.86 | 2,186,674 | +2.88(+3.84%) |
Feb 14, 2020 | 75.49 | 75.71 | 74.72 | 74.98 | 1,118,691 | -0.43(-0.57%) |
Feb 13, 2020 | 76.02 | 76.71 | 74.77 | 75.41 | 1,641,787 | -1.26(-1.64%) |
Feb 12, 2020 | 76.47 | 77.85 | 76.10 | 76.67 | 866,418 | +1.13(+1.49%) |
Feb 11, 2020 | 75.91 | 77.11 | 75.44 | 75.54 | 1,442,894 | +0.06(+0.08%) |
Feb 10, 2020 | 75.11 | 75.84 | 74.77 | 75.48 | 980,025 | +0.13(+0.17%) |
Feb 07, 2020 | 77.17 | 77.18 | 75.28 | 75.35 | 1,172,329 | -2.67(-3.42%) |
Feb 06, 2020 | 79.31 | 79.31 | 77.97 | 78.02 | 697,689 | -0.69(-0.88%) |
Feb 05, 2020 | 78.03 | 78.79 | 77.42 | 78.71 | 1,590,102 | +1.87(+2.43%) |
Feb 04, 2020 | 75.15 | 77.10 | 74.97 | 76.85 | 1,040,680 | +2.95(+4.00%) |
Feb 03, 2020 | 72.21 | 74.25 | 71.77 | 73.89 | 981,285 | +2.12(+2.95%) |
Jan 31, 2020 | 74.14 | 74.36 | 71.31 | 71.77 | 1,443,685 | -3.05(-4.08%) |
Jan 30, 2020 | 74.47 | 75.09 | 73.60 | 74.82 | 915,909 | -0.29(-0.39%) |
Jan 29, 2020 | 75.54 | 75.76 | 75.03 | 75.12 | 545,419 | +0.10(+0.13%) |
Jan 28, 2020 | 74.33 | 75.35 | 73.92 | 75.02 | 549,265 | +1.06(+1.43%) |
Jan 27, 2020 | 75.07 | 75.07 | 73.81 | 73.96 | 855,957 | -2.85(-3.71%) |
Jan 24, 2020 | 77.94 | 77.97 | 76.51 | 76.81 | 779,213 | -0.91(-1.18%) |
Jan 23, 2020 | 76.61 | 77.91 | 75.69 | 77.72 | 1,191,890 | +0.85(+1.10%) |
Jan 22, 2020 | 76.98 | 77.19 | 76.22 | 76.88 | 1,070,083 | -0.01(-0.01%) |
Jan 21, 2020 | 77.46 | 77.62 | 75.99 | 76.88 | 1,301,210 | -1.00(-1.29%) |
Jan 17, 2020 | 77.67 | 78.17 | 77.33 | 77.89 | 1,692,617 | +0.30(+0.39%) |
Jan 16, 2020 | 76.32 | 77.59 | 75.91 | 77.58 | 965,524 | +1.39(+1.82%) |
Jan 15, 2020 | 76.20 | 76.67 | 75.90 | 76.19 | 980,448 | -0.12(-0.15%) |
Jan 14, 2020 | 76.15 | 76.91 | 75.68 | 76.31 | 829,188 | +0.09(+0.11%) |
Jan 13, 2020 | 75.79 | 76.49 | 75.32 | 76.22 | 1,002,451 | +0.73(+0.97%) |
Jan 10, 2020 | 76.59 | 76.60 | 75.25 | 75.50 | 831,593 | -0.75(-0.98%) |
Jan 09, 2020 | 77.40 | 77.40 | 75.97 | 76.24 | 865,908 | -0.14(-0.18%) |
Jan 08, 2020 | 77.83 | 78.05 | 76.19 | 76.38 | 1,580,693 | -1.33(-1.71%) |
Jan 07, 2020 | 77.73 | 78.52 | 77.51 | 77.71 | 1,111,881 | -0.03(-0.04%) |
Jan 06, 2020 | 77.25 | 78.01 | 77.02 | 77.74 | 1,269,911 | -0.32(-0.41%) |
Jan 03, 2020 | 77.46 | 78.30 | 77.09 | 78.06 | 996,862 | -0.60(-0.77%) |