Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 68.16 | 69.27 | 65.76 | 67.32 | 8,010,480 | -2.18(-3.14%) |
Mar 30, 2020 | 66.33 | 70.24 | 63.77 | 69.50 | 5,031,140 | +3.76(+5.72%) |
Mar 27, 2020 | 61.51 | 67.50 | 60.15 | 65.74 | 6,058,800 | +3.19(+5.10%) |
Mar 26, 2020 | 60.99 | 63.38 | 59.80 | 62.55 | 6,228,980 | +2.72(+4.55%) |
Mar 25, 2020 | 59.92 | 63.50 | 59.25 | 59.83 | 4,184,696 | +0.78(+1.32%) |
Mar 24, 2020 | 54.19 | 59.80 | 54.00 | 59.05 | 5,224,932 | +6.48(+12.32%) |
Mar 23, 2020 | 52.39 | 55.37 | 49.14 | 52.58 | 5,451,836 | +0.20(+0.38%) |
Mar 20, 2020 | 52.08 | 55.83 | 50.83 | 52.38 | 5,764,000 | +0.81(+1.58%) |
Mar 19, 2020 | 47.80 | 54.91 | 47.79 | 51.56 | 5,674,580 | +3.77(+7.89%) |
Mar 18, 2020 | 47.38 | 56.25 | 46.75 | 47.79 | 6,794,312 | -1.90(-3.81%) |
Mar 17, 2020 | 51.31 | 51.80 | 45.52 | 49.69 | 10,212,764 | -0.89(-1.76%) |
Mar 16, 2020 | 53.75 | 54.73 | 50.50 | 50.58 | 7,910,036 | -10.43(-17.10%) |
Mar 13, 2020 | 64.08 | 64.75 | 55.00 | 61.01 | 6,396,800 | -0.90(-1.46%) |
Mar 12, 2020 | 54.63 | 63.75 | 53.75 | 61.91 | 6,877,452 | -1.20(-1.89%) |
Mar 11, 2020 | 67.83 | 68.25 | 61.26 | 63.10 | 8,122,276 | -6.69(-9.59%) |
Mar 10, 2020 | 67.91 | 70.45 | 65.89 | 69.80 | 6,059,980 | +3.17(+4.75%) |
Mar 09, 2020 | 65.44 | 69.75 | 65.00 | 66.63 | 5,023,936 | -5.01(-6.99%) |
Mar 06, 2020 | 71.41 | 71.97 | 69.09 | 71.64 | 3,361,600 | -0.10(-0.14%) |
Mar 05, 2020 | 70.48 | 72.96 | 69.81 | 71.74 | 3,043,256 | +0.78(+1.09%) |
Mar 04, 2020 | 69.45 | 71.05 | 68.25 | 70.97 | 3,989,492 | +2.75(+4.03%) |
Mar 03, 2020 | 71.58 | 72.22 | 67.05 | 68.22 | 4,649,784 | -3.21(-4.50%) |
Mar 02, 2020 | 69.53 | 71.62 | 69.28 | 71.43 | 6,133,664 | +2.43(+3.53%) |
Feb 28, 2020 | 69.18 | 69.69 | 66.67 | 69.00 | 6,956,400 | -1.37(-1.95%) |
Feb 27, 2020 | 68.39 | 73.49 | 67.50 | 70.37 | 4,964,896 | +0.81(+1.16%) |
Feb 26, 2020 | 71.18 | 74.46 | 68.78 | 69.56 | 5,275,680 | -1.43(-2.01%) |
Feb 25, 2020 | 74.36 | 75.46 | 69.68 | 70.99 | 4,466,088 | -2.52(-3.43%) |
Feb 24, 2020 | 69.38 | 73.76 | 68.75 | 73.51 | 5,065,116 | +0.70(+0.96%) |
Feb 21, 2020 | 76.46 | 76.49 | 71.56 | 72.81 | 5,544,800 | -2.81(-3.72%) |
Feb 20, 2020 | 73.08 | 76.68 | 71.81 | 75.63 | 8,672,544 | +2.71(+3.71%) |
Feb 19, 2020 | 74.56 | 75.42 | 72.12 | 72.92 | 5,973,408 | -1.08(-1.46%) |
Feb 18, 2020 | 71.10 | 74.50 | 70.34 | 74.00 | 6,968,160 | +3.02(+4.26%) |
Feb 14, 2020 | 70.95 | 73.75 | 68.98 | 70.98 | 13,438,400 | +7.93(+12.57%) |
Feb 13, 2020 | 61.01 | 63.67 | 60.57 | 63.05 | 4,483,916 | +1.55(+2.52%) |
Feb 12, 2020 | 62.00 | 62.67 | 60.86 | 61.50 | 3,146,724 | -0.48(-0.77%) |
Feb 11, 2020 | 61.77 | 62.01 | 60.63 | 61.98 | 2,068,496 | +0.25(+0.40%) |
Feb 10, 2020 | 60.15 | 61.86 | 60.02 | 61.73 | 2,283,780 | +1.67(+2.79%) |
Feb 07, 2020 | 59.83 | 60.25 | 58.75 | 60.05 | 2,103,200 | +0.30(+0.51%) |
Feb 06, 2020 | 60.43 | 60.60 | 59.28 | 59.75 | 1,912,212 | +0.12(+0.19%) |
Feb 05, 2020 | 61.09 | 61.09 | 59.25 | 59.63 | 2,302,716 | -1.29(-2.12%) |
Feb 04, 2020 | 59.73 | 61.31 | 59.42 | 60.92 | 2,741,896 | +1.65(+2.79%) |
Feb 03, 2020 | 60.26 | 60.96 | 59.11 | 59.27 | 2,550,656 | -0.91(-1.52%) |
Jan 31, 2020 | 59.70 | 61.84 | 59.50 | 60.19 | 4,000,400 | +0.45(+0.76%) |
Jan 30, 2020 | 59.46 | 59.94 | 58.00 | 59.73 | 1,839,228 | +0.10(+0.16%) |
Jan 29, 2020 | 59.07 | 60.05 | 58.15 | 59.63 | 2,550,840 | +0.90(+1.53%) |
Jan 28, 2020 | 58.96 | 59.44 | 58.46 | 58.73 | 2,875,948 | -0.13(-0.22%) |
Jan 27, 2020 | 57.25 | 59.11 | 56.68 | 58.86 | 2,235,256 | +0.38(+0.65%) |
Jan 24, 2020 | 59.44 | 59.67 | 58.27 | 58.48 | 2,135,600 | -0.41(-0.70%) |
Jan 23, 2020 | 59.01 | 59.45 | 57.92 | 58.90 | 2,331,580 | +0.02(+0.03%) |
Jan 22, 2020 | 58.43 | 59.83 | 58.43 | 58.88 | 2,097,308 | +0.98(+1.69%) |
Jan 21, 2020 | 57.67 | 58.99 | 57.45 | 57.91 | 4,197,972 | +0.21(+0.36%) |
Jan 17, 2020 | 59.05 | 59.20 | 57.56 | 57.70 | 2,122,800 | -0.91(-1.54%) |
Jan 16, 2020 | 58.68 | 59.41 | 57.55 | 58.60 | 2,803,852 | +0.02(+0.03%) |
Jan 15, 2020 | 58.86 | 58.94 | 57.33 | 58.59 | 3,788,672 | -0.18(-0.31%) |
Jan 14, 2020 | 59.04 | 60.49 | 58.44 | 58.77 | 3,293,452 | -0.20(-0.33%) |
Jan 13, 2020 | 58.75 | 59.02 | 56.00 | 58.96 | 6,299,768 | -0.37(-0.62%) |
Jan 10, 2020 | 60.36 | 60.53 | 58.98 | 59.33 | 2,511,200 | -0.49(-0.82%) |
Jan 09, 2020 | 58.75 | 60.20 | 57.78 | 59.82 | 3,836,920 | +1.51(+2.59%) |
Jan 08, 2020 | 57.70 | 58.94 | 57.20 | 58.31 | 2,939,516 | +0.45(+0.77%) |
Jan 07, 2020 | 56.25 | 58.61 | 56.25 | 57.86 | 5,351,140 | +1.36(+2.42%) |
Jan 06, 2020 | 54.48 | 56.79 | 54.19 | 56.50 | 2,699,572 | +1.82(+3.33%) |
Jan 03, 2020 | 54.20 | 54.88 | 53.80 | 54.67 | 2,171,200 | -0.17(-0.31%) |