Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 48.71 | 48.71 | 46.07 | 46.86 | 1,150,123 | -2.00(-4.10%) |
Mar 30, 2020 | 47.26 | 49.18 | 46.32 | 48.86 | 654,312 | +1.59(+3.37%) |
Mar 27, 2020 | 45.88 | 48.46 | 45.86 | 47.27 | 597,921 | -0.91(-1.88%) |
Mar 26, 2020 | 44.69 | 48.76 | 44.00 | 48.18 | 766,733 | +4.36(+9.95%) |
Mar 25, 2020 | 39.98 | 44.96 | 39.18 | 43.82 | 1,164,977 | +4.05(+10.19%) |
Mar 24, 2020 | 39.25 | 40.94 | 38.41 | 39.77 | 1,272,038 | +2.55(+6.87%) |
Mar 23, 2020 | 39.24 | 39.61 | 36.39 | 37.21 | 716,542 | -2.67(-6.69%) |
Mar 20, 2020 | 43.01 | 43.03 | 38.88 | 39.88 | 2,034,708 | -2.70(-6.33%) |
Mar 19, 2020 | 39.67 | 43.07 | 38.57 | 42.57 | 748,449 | +2.33(+5.79%) |
Mar 18, 2020 | 42.74 | 43.62 | 37.41 | 40.24 | 961,392 | -5.41(-11.85%) |
Mar 17, 2020 | 44.59 | 46.42 | 42.46 | 45.65 | 942,769 | +2.00(+4.59%) |
Mar 16, 2020 | 44.27 | 47.14 | 42.86 | 43.65 | 709,352 | -6.03(-12.13%) |
Mar 13, 2020 | 50.95 | 51.35 | 46.52 | 49.68 | 633,395 | +1.38(+2.85%) |
Mar 12, 2020 | 48.37 | 50.22 | 45.77 | 48.30 | 1,127,998 | -3.71(-7.13%) |
Mar 11, 2020 | 56.63 | 56.67 | 51.32 | 52.01 | 752,240 | -6.20(-10.64%) |
Mar 10, 2020 | 57.17 | 58.29 | 55.15 | 58.20 | 575,876 | +2.79(+5.03%) |
Mar 09, 2020 | 58.34 | 58.90 | 54.90 | 55.42 | 1,001,504 | -6.59(-10.63%) |
Mar 06, 2020 | 62.21 | 63.42 | 61.09 | 62.00 | 940,049 | -1.97(-3.09%) |
Mar 05, 2020 | 65.43 | 65.68 | 63.52 | 63.98 | 687,917 | -2.99(-4.46%) |
Mar 04, 2020 | 66.59 | 67.06 | 65.43 | 66.96 | 529,417 | +1.24(+1.88%) |
Mar 03, 2020 | 68.43 | 68.80 | 65.18 | 65.73 | 821,006 | -2.64(-3.86%) |
Mar 02, 2020 | 67.30 | 68.41 | 66.05 | 68.37 | 790,048 | +1.41(+2.11%) |
Feb 28, 2020 | 66.21 | 67.49 | 65.14 | 66.95 | 939,835 | -1.12(-1.65%) |
Feb 27, 2020 | 69.57 | 70.62 | 67.86 | 68.08 | 553,282 | -2.69(-3.80%) |
Feb 26, 2020 | 72.01 | 72.42 | 70.45 | 70.77 | 492,355 | -0.72(-1.00%) |
Feb 25, 2020 | 74.23 | 74.23 | 70.89 | 71.49 | 604,806 | -2.56(-3.45%) |
Feb 24, 2020 | 74.05 | 74.22 | 73.00 | 74.04 | 685,513 | -1.71(-2.25%) |
Feb 21, 2020 | 75.18 | 76.24 | 74.91 | 75.75 | 1,532,411 | +0.33(+0.43%) |
Feb 20, 2020 | 75.35 | 76.06 | 75.11 | 75.42 | 661,435 | -0.11(-0.15%) |
Feb 19, 2020 | 75.51 | 76.05 | 75.27 | 75.53 | 357,023 | +0.20(+0.26%) |
Feb 18, 2020 | 75.17 | 75.43 | 74.60 | 75.34 | 519,134 | +0.03(+0.04%) |
Feb 14, 2020 | 75.90 | 76.28 | 75.19 | 75.31 | 513,234 | -0.51(-0.68%) |
Feb 13, 2020 | 75.22 | 75.99 | 74.77 | 75.82 | 610,258 | +0.30(+0.40%) |
Feb 12, 2020 | 75.22 | 76.30 | 75.22 | 75.52 | 763,512 | +0.72(+0.96%) |
Feb 11, 2020 | 74.61 | 75.52 | 74.48 | 74.81 | 666,781 | +0.33(+0.44%) |
Feb 10, 2020 | 74.31 | 75.38 | 74.00 | 74.48 | 776,720 | +0.16(+0.21%) |
Feb 07, 2020 | 72.85 | 74.42 | 72.37 | 74.32 | 857,571 | +1.10(+1.50%) |
Feb 06, 2020 | 72.97 | 73.40 | 72.53 | 73.22 | 545,354 | +0.54(+0.74%) |
Feb 05, 2020 | 72.00 | 72.77 | 71.62 | 72.68 | 457,575 | +1.17(+1.63%) |
Feb 04, 2020 | 71.38 | 72.06 | 71.38 | 71.51 | 466,858 | +1.04(+1.48%) |
Feb 03, 2020 | 69.29 | 70.78 | 69.01 | 70.47 | 768,333 | +1.48(+2.15%) |
Jan 31, 2020 | 70.37 | 70.66 | 68.15 | 68.99 | 901,967 | -1.79(-2.53%) |
Jan 30, 2020 | 70.87 | 71.33 | 69.92 | 70.78 | 773,360 | -0.86(-1.20%) |
Jan 29, 2020 | 69.72 | 71.70 | 69.72 | 71.64 | 1,061,976 | +0.64(+0.91%) |
Jan 28, 2020 | 72.40 | 74.33 | 70.67 | 70.99 | 1,238,631 | +0.46(+0.65%) |
Jan 27, 2020 | 69.14 | 70.82 | 69.10 | 70.54 | 1,236,451 | +0.32(+0.45%) |
Jan 24, 2020 | 71.14 | 71.32 | 69.85 | 70.22 | 791,299 | -0.59(-0.83%) |
Jan 23, 2020 | 70.31 | 71.11 | 69.31 | 70.81 | 791,270 | +0.16(+0.22%) |
Jan 22, 2020 | 70.80 | 71.03 | 70.44 | 70.65 | 338,148 | -0.18(-0.25%) |
Jan 21, 2020 | 71.03 | 71.22 | 70.50 | 70.82 | 449,187 | -0.48(-0.68%) |
Jan 17, 2020 | 71.23 | 71.51 | 70.92 | 71.31 | 532,108 | +0.34(+0.47%) |
Jan 16, 2020 | 70.25 | 71.30 | 70.06 | 70.97 | 499,709 | +1.05(+1.51%) |
Jan 15, 2020 | 69.94 | 70.68 | 69.68 | 69.92 | 292,356 | -0.24(-0.35%) |
Jan 14, 2020 | 69.80 | 70.68 | 69.76 | 70.16 | 367,496 | +0.35(+0.49%) |
Jan 13, 2020 | 69.58 | 69.94 | 69.32 | 69.82 | 352,193 | +0.46(+0.66%) |
Jan 10, 2020 | 69.58 | 70.08 | 69.28 | 69.36 | 328,251 | +0.06(+0.08%) |
Jan 09, 2020 | 69.46 | 70.14 | 68.96 | 69.30 | 411,058 | +0.04(+0.05%) |
Jan 08, 2020 | 69.71 | 69.89 | 68.96 | 69.27 | 469,636 | -0.60(-0.85%) |
Jan 07, 2020 | 69.73 | 70.68 | 69.64 | 69.86 | 664,702 | +0.15(+0.21%) |
Jan 06, 2020 | 70.13 | 70.65 | 69.70 | 69.72 | 494,085 | -0.77(-1.10%) |
Jan 03, 2020 | 70.74 | 71.14 | 70.30 | 70.49 | 760,307 | -1.09(-1.52%) |