Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 43.23 | 43.65 | 41.16 | 42.32 | 5,737,459 | -1.31(-3.00%) |
Mar 30, 2020 | 42.33 | 43.93 | 41.42 | 43.63 | 3,975,825 | +0.58(+1.34%) |
Mar 27, 2020 | 41.86 | 44.92 | 41.21 | 43.05 | 5,820,965 | -1.31(-2.95%) |
Mar 26, 2020 | 42.59 | 46.90 | 42.50 | 44.36 | 7,081,385 | +2.47(+5.89%) |
Mar 25, 2020 | 40.99 | 45.79 | 38.35 | 41.89 | 7,302,982 | +3.36(+8.72%) |
Mar 24, 2020 | 34.80 | 38.94 | 34.23 | 38.53 | 5,866,355 | +6.70(+21.04%) |
Mar 23, 2020 | 33.29 | 34.09 | 31.35 | 31.83 | 8,221,826 | -2.47(-7.19%) |
Mar 20, 2020 | 36.70 | 37.59 | 34.10 | 34.30 | 8,031,887 | -1.71(-4.76%) |
Mar 19, 2020 | 36.34 | 38.87 | 34.91 | 36.01 | 6,262,590 | -1.47(-3.92%) |
Mar 18, 2020 | 34.55 | 38.88 | 34.04 | 37.48 | 9,198,626 | -0.48(-1.26%) |
Mar 17, 2020 | 36.17 | 38.12 | 32.47 | 37.96 | 10,087,555 | +2.78(+7.89%) |
Mar 16, 2020 | 35.71 | 39.02 | 35.04 | 35.19 | 8,386,404 | -7.77(-18.08%) |
Mar 13, 2020 | 42.05 | 43.01 | 37.86 | 42.95 | 10,033,607 | +5.36(+14.27%) |
Mar 12, 2020 | 42.87 | 43.06 | 37.58 | 37.59 | 9,579,800 | -9.46(-20.11%) |
Mar 11, 2020 | 48.74 | 49.19 | 46.43 | 47.05 | 7,091,376 | -3.98(-7.79%) |
Mar 10, 2020 | 50.38 | 51.31 | 48.20 | 51.03 | 9,790,296 | +3.76(+7.95%) |
Mar 09, 2020 | 51.74 | 53.43 | 46.57 | 47.27 | 9,439,503 | -9.39(-16.57%) |
Mar 06, 2020 | 55.57 | 58.27 | 55.15 | 56.66 | 6,367,997 | -1.99(-3.39%) |
Mar 05, 2020 | 60.11 | 60.21 | 57.85 | 58.65 | 4,568,307 | -3.99(-6.36%) |
Mar 04, 2020 | 62.04 | 62.67 | 59.83 | 62.64 | 4,898,602 | +1.71(+2.81%) |
Mar 03, 2020 | 64.50 | 65.04 | 60.37 | 60.92 | 4,736,551 | -3.65(-5.66%) |
Mar 02, 2020 | 61.70 | 64.71 | 61.11 | 64.58 | 6,269,715 | +3.34(+5.45%) |
Feb 28, 2020 | 60.78 | 61.64 | 59.40 | 61.24 | 6,274,854 | -1.68(-2.67%) |
Feb 27, 2020 | 64.37 | 65.48 | 62.71 | 62.92 | 4,839,369 | -3.57(-5.37%) |
Feb 26, 2020 | 68.80 | 69.06 | 66.43 | 66.49 | 3,776,060 | -1.74(-2.55%) |
Feb 25, 2020 | 71.60 | 71.60 | 67.76 | 68.23 | 3,648,309 | -3.06(-4.29%) |
Feb 24, 2020 | 72.33 | 72.69 | 70.65 | 71.29 | 4,173,046 | -3.87(-5.15%) |
Feb 21, 2020 | 75.43 | 75.75 | 74.21 | 75.16 | 2,591,134 | -0.96(-1.26%) |
Feb 20, 2020 | 75.52 | 76.70 | 75.47 | 76.12 | 1,752,265 | +0.55(+0.73%) |
Feb 19, 2020 | 75.89 | 76.01 | 75.54 | 75.56 | 1,751,881 | -0.06(-0.09%) |
Feb 18, 2020 | 76.19 | 76.90 | 75.05 | 75.63 | 1,777,328 | -1.06(-1.38%) |
Feb 14, 2020 | 76.77 | 77.05 | 76.21 | 76.68 | 1,473,044 | +0.01(+0.01%) |
Feb 13, 2020 | 76.64 | 76.95 | 76.24 | 76.68 | 1,806,804 | -0.30(-0.40%) |
Feb 12, 2020 | 77.50 | 78.02 | 76.97 | 76.98 | 1,913,878 | +0.06(+0.08%) |
Feb 11, 2020 | 76.50 | 77.69 | 76.20 | 76.92 | 1,857,824 | +0.79(+1.03%) |
Feb 10, 2020 | 75.72 | 76.16 | 75.40 | 76.13 | 1,469,176 | +0.18(+0.23%) |
Feb 07, 2020 | 75.99 | 76.50 | 75.60 | 75.95 | 1,882,438 | -0.53(-0.69%) |
Feb 06, 2020 | 77.49 | 77.52 | 76.48 | 76.48 | 2,196,782 | -0.25(-0.32%) |
Feb 05, 2020 | 76.48 | 77.76 | 75.84 | 76.73 | 4,746,875 | +1.69(+2.26%) |
Feb 04, 2020 | 74.78 | 75.75 | 74.78 | 75.04 | 2,593,114 | +1.63(+2.22%) |
Feb 03, 2020 | 73.53 | 74.61 | 73.36 | 73.41 | 1,880,081 | +0.35(+0.48%) |
Jan 31, 2020 | 73.84 | 74.29 | 72.67 | 73.06 | 3,360,046 | -1.64(-2.20%) |
Jan 30, 2020 | 73.00 | 74.78 | 72.75 | 74.70 | 1,797,864 | +0.96(+1.31%) |
Jan 29, 2020 | 74.23 | 74.63 | 73.73 | 73.74 | 1,607,897 | -0.07(-0.10%) |
Jan 28, 2020 | 73.15 | 74.25 | 72.72 | 73.81 | 2,188,036 | +1.32(+1.83%) |
Jan 27, 2020 | 73.15 | 73.66 | 72.34 | 72.49 | 2,622,799 | -2.54(-3.39%) |
Jan 24, 2020 | 76.75 | 76.75 | 74.21 | 75.03 | 2,398,199 | -1.61(-2.10%) |
Jan 23, 2020 | 76.47 | 76.85 | 75.44 | 76.64 | 2,483,427 | -0.34(-0.44%) |
Jan 22, 2020 | 76.84 | 77.09 | 76.52 | 76.98 | 2,044,644 | +0.37(+0.48%) |
Jan 21, 2020 | 77.27 | 77.38 | 76.17 | 76.61 | 2,587,723 | -1.29(-1.66%) |
Jan 17, 2020 | 76.60 | 77.90 | 76.55 | 77.90 | 3,117,871 | +1.37(+1.79%) |
Jan 16, 2020 | 76.22 | 76.65 | 76.12 | 76.53 | 2,746,102 | +0.86(+1.13%) |
Jan 15, 2020 | 75.48 | 76.22 | 75.27 | 75.67 | 2,522,605 | -0.49(-0.64%) |
Jan 14, 2020 | 76.02 | 76.72 | 75.97 | 76.16 | 2,377,545 | -0.11(-0.15%) |
Jan 13, 2020 | 75.87 | 76.28 | 75.51 | 76.28 | 1,890,807 | +0.53(+0.70%) |
Jan 10, 2020 | 75.94 | 76.21 | 75.45 | 75.75 | 1,781,231 | -0.23(-0.31%) |
Jan 09, 2020 | 75.96 | 76.27 | 75.71 | 75.98 | 2,841,215 | +0.57(+0.76%) |
Jan 08, 2020 | 75.26 | 76.51 | 74.97 | 75.41 | 4,501,207 | +0.48(+0.64%) |
Jan 07, 2020 | 74.78 | 75.26 | 74.40 | 74.93 | 2,169,254 | -0.08(-0.11%) |
Jan 06, 2020 | 73.91 | 75.03 | 73.79 | 75.01 | 2,105,159 | +0.18(+0.25%) |
Jan 03, 2020 | 74.94 | 75.19 | 74.36 | 74.82 | 1,902,381 | -1.27(-1.67%) |