Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 41.66 | 42.35 | 40.47 | 40.90 | 2,421,920 | -0.90(-2.16%) |
Mar 30, 2020 | 39.57 | 42.18 | 39.07 | 41.80 | 1,475,061 | +1.00(+2.45%) |
Mar 27, 2020 | 40.36 | 41.89 | 39.52 | 40.80 | 1,128,956 | -1.30(-3.09%) |
Mar 26, 2020 | 41.29 | 44.02 | 40.62 | 42.10 | 1,555,595 | +1.20(+2.94%) |
Mar 25, 2020 | 37.84 | 42.67 | 37.32 | 40.90 | 1,783,727 | +4.39(+12.03%) |
Mar 24, 2020 | 36.76 | 37.64 | 35.13 | 36.51 | 1,744,604 | +2.80(+8.31%) |
Mar 23, 2020 | 35.11 | 36.86 | 33.47 | 33.71 | 1,940,714 | -2.12(-5.93%) |
Mar 20, 2020 | 36.98 | 37.76 | 34.33 | 35.83 | 2,320,778 | -0.39(-1.07%) |
Mar 19, 2020 | 32.93 | 37.90 | 31.55 | 36.22 | 1,705,108 | +2.31(+6.81%) |
Mar 18, 2020 | 32.83 | 34.11 | 30.24 | 33.91 | 2,312,450 | -1.89(-5.27%) |
Mar 17, 2020 | 36.14 | 36.94 | 34.24 | 35.80 | 2,665,878 | +0.67(+1.90%) |
Mar 16, 2020 | 33.62 | 38.57 | 33.37 | 35.13 | 2,346,730 | -5.53(-13.60%) |
Mar 13, 2020 | 40.72 | 40.73 | 36.55 | 40.66 | 2,226,480 | +4.00(+10.92%) |
Mar 12, 2020 | 37.33 | 38.14 | 31.59 | 36.66 | 4,764,161 | -4.41(-10.73%) |
Mar 11, 2020 | 43.03 | 43.31 | 40.70 | 41.07 | 2,890,326 | -3.66(-8.18%) |
Mar 10, 2020 | 45.59 | 45.91 | 43.15 | 44.72 | 2,738,441 | +1.44(+3.34%) |
Mar 09, 2020 | 45.90 | 48.44 | 43.00 | 43.28 | 2,314,834 | -6.66(-13.34%) |
Mar 06, 2020 | 49.90 | 51.41 | 48.90 | 49.95 | 2,302,977 | -1.67(-3.23%) |
Mar 05, 2020 | 52.30 | 53.00 | 51.28 | 51.61 | 1,899,436 | -2.77(-5.09%) |
Mar 04, 2020 | 53.62 | 54.46 | 52.30 | 54.38 | 1,459,634 | +1.69(+3.22%) |
Mar 03, 2020 | 54.27 | 55.45 | 52.16 | 52.69 | 1,783,391 | -1.71(-3.15%) |
Mar 02, 2020 | 53.77 | 54.47 | 51.99 | 54.40 | 2,589,607 | +1.23(+2.31%) |
Feb 28, 2020 | 52.23 | 53.62 | 51.27 | 53.17 | 3,564,542 | -0.84(-1.55%) |
Feb 27, 2020 | 55.50 | 57.02 | 54.01 | 54.01 | 3,235,815 | -2.88(-5.06%) |
Feb 26, 2020 | 58.04 | 58.69 | 56.83 | 56.89 | 1,279,564 | -0.66(-1.14%) |
Feb 25, 2020 | 61.68 | 61.68 | 57.21 | 57.54 | 1,639,478 | -3.86(-6.29%) |
Feb 24, 2020 | 61.42 | 61.87 | 60.85 | 61.41 | 1,748,704 | -2.21(-3.48%) |
Feb 21, 2020 | 63.57 | 63.91 | 63.20 | 63.62 | 786,091 | -0.46(-0.72%) |
Feb 20, 2020 | 63.27 | 64.39 | 63.17 | 64.08 | 768,359 | +0.84(+1.33%) |
Feb 19, 2020 | 63.10 | 63.47 | 62.57 | 63.24 | 926,835 | +0.40(+0.63%) |
Feb 18, 2020 | 63.88 | 64.11 | 62.05 | 62.84 | 1,665,503 | -1.75(-2.72%) |
Feb 14, 2020 | 64.91 | 64.98 | 63.75 | 64.60 | 925,263 | -0.26(-0.40%) |
Feb 13, 2020 | 64.91 | 65.45 | 64.35 | 64.86 | 757,620 | -0.56(-0.86%) |
Feb 12, 2020 | 65.26 | 66.35 | 64.83 | 65.42 | 893,327 | +1.19(+1.86%) |
Feb 11, 2020 | 63.73 | 65.20 | 63.57 | 64.23 | 813,642 | +1.01(+1.60%) |
Feb 10, 2020 | 62.31 | 63.45 | 62.15 | 63.21 | 1,248,884 | +0.65(+1.04%) |
Feb 07, 2020 | 63.10 | 63.73 | 62.34 | 62.57 | 1,031,810 | -1.32(-2.07%) |
Feb 06, 2020 | 65.52 | 65.59 | 63.37 | 63.89 | 1,288,397 | -1.35(-2.07%) |
Feb 05, 2020 | 63.93 | 65.27 | 63.64 | 65.24 | 1,718,039 | +2.07(+3.27%) |
Feb 04, 2020 | 63.40 | 64.13 | 62.94 | 63.17 | 1,386,466 | +0.76(+1.22%) |
Feb 03, 2020 | 61.93 | 62.89 | 61.52 | 62.41 | 1,655,535 | +0.80(+1.30%) |
Jan 31, 2020 | 60.24 | 63.25 | 60.20 | 61.61 | 3,115,561 | +1.49(+2.47%) |
Jan 30, 2020 | 60.36 | 60.44 | 59.28 | 60.12 | 2,373,614 | -1.11(-1.81%) |
Jan 29, 2020 | 60.95 | 61.93 | 60.91 | 61.23 | 1,521,658 | +0.59(+0.97%) |
Jan 28, 2020 | 60.76 | 61.21 | 60.29 | 60.64 | 1,823,422 | +0.28(+0.46%) |
Jan 27, 2020 | 61.45 | 61.80 | 60.34 | 60.36 | 2,267,312 | -2.89(-4.56%) |
Jan 24, 2020 | 64.10 | 64.10 | 63.02 | 63.25 | 1,703,372 | -0.77(-1.20%) |
Jan 23, 2020 | 63.08 | 64.11 | 61.91 | 64.02 | 1,568,697 | +0.45(+0.71%) |
Jan 22, 2020 | 65.40 | 65.66 | 63.47 | 63.57 | 1,404,196 | -1.88(-2.87%) |
Jan 21, 2020 | 66.55 | 66.61 | 65.02 | 65.44 | 828,147 | -1.50(-2.25%) |
Jan 17, 2020 | 66.67 | 67.12 | 66.28 | 66.95 | 1,553,558 | +0.45(+0.68%) |
Jan 16, 2020 | 66.09 | 66.51 | 65.67 | 66.50 | 825,910 | +0.63(+0.96%) |
Jan 15, 2020 | 65.55 | 66.27 | 65.40 | 65.87 | 698,865 | -0.29(-0.43%) |
Jan 14, 2020 | 66.20 | 66.91 | 65.80 | 66.15 | 1,356,001 | +0.29(+0.45%) |
Jan 13, 2020 | 64.92 | 65.96 | 64.71 | 65.86 | 958,850 | +1.21(+1.87%) |
Jan 10, 2020 | 65.25 | 65.74 | 64.53 | 64.65 | 818,368 | -0.50(-0.77%) |
Jan 09, 2020 | 65.05 | 65.42 | 64.28 | 65.15 | 1,172,964 | +0.15(+0.23%) |
Jan 08, 2020 | 64.95 | 65.25 | 64.20 | 65.00 | 1,117,365 | +0.19(+0.29%) |
Jan 07, 2020 | 64.50 | 65.50 | 64.12 | 64.81 | 1,659,019 | -0.46(-0.70%) |
Jan 06, 2020 | 65.38 | 66.42 | 65.18 | 65.27 | 1,475,646 | -0.38(-0.58%) |
Jan 03, 2020 | 66.90 | 67.06 | 65.63 | 65.65 | 1,690,647 | -2.35(-3.46%) |