Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 41.10 | 43.00 | 40.65 | 40.72 | 6,226,711 | -0.64(-1.55%) |
Mar 30, 2020 | 44.23 | 44.61 | 40.56 | 41.36 | 8,261,704 | -3.66(-8.13%) |
Mar 27, 2020 | 44.65 | 47.41 | 43.62 | 45.02 | 10,351,314 | -2.70(-5.67%) |
Mar 26, 2020 | 42.13 | 48.22 | 41.94 | 47.73 | 11,879,241 | +6.99(+17.15%) |
Mar 25, 2020 | 35.29 | 41.96 | 35.19 | 40.74 | 11,506,469 | +5.95(+17.11%) |
Mar 24, 2020 | 35.07 | 38.37 | 33.81 | 34.79 | 12,265,812 | +2.42(+7.47%) |
Mar 23, 2020 | 30.86 | 32.97 | 28.89 | 32.37 | 13,129,724 | +0.84(+2.66%) |
Mar 20, 2020 | 37.21 | 40.77 | 31.41 | 31.53 | 15,346,115 | -1.59(-4.80%) |
Mar 19, 2020 | 27.71 | 36.13 | 25.67 | 33.12 | 13,184,262 | +5.24(+18.79%) |
Mar 18, 2020 | 30.00 | 30.00 | 23.20 | 27.88 | 29,381,814 | -3.41(-10.90%) |
Mar 17, 2020 | 33.93 | 34.25 | 28.59 | 31.29 | 19,573,142 | -2.40(-7.13%) |
Mar 16, 2020 | 36.34 | 37.84 | 33.47 | 33.69 | 11,500,772 | -8.32(-19.80%) |
Mar 13, 2020 | 43.37 | 44.10 | 38.61 | 42.01 | 16,980,086 | +3.18(+8.18%) |
Mar 12, 2020 | 44.55 | 46.00 | 38.81 | 38.83 | 10,909,786 | -10.39(-21.11%) |
Mar 11, 2020 | 54.41 | 55.05 | 48.57 | 49.22 | 8,247,343 | -6.49(-11.65%) |
Mar 10, 2020 | 55.96 | 56.10 | 53.15 | 55.71 | 4,914,382 | +1.04(+1.91%) |
Mar 09, 2020 | 55.78 | 56.92 | 53.77 | 54.66 | 5,489,108 | -5.09(-8.51%) |
Mar 06, 2020 | 58.92 | 60.06 | 58.12 | 59.75 | 3,732,739 | -0.62(-1.03%) |
Mar 05, 2020 | 61.75 | 62.41 | 59.76 | 60.37 | 4,467,848 | -2.68(-4.25%) |
Mar 04, 2020 | 61.73 | 63.07 | 60.49 | 63.05 | 3,433,215 | +1.92(+3.14%) |
Mar 03, 2020 | 61.92 | 65.38 | 60.21 | 61.13 | 4,629,997 | -1.05(-1.69%) |
Mar 02, 2020 | 59.89 | 62.37 | 59.81 | 62.18 | 5,664,302 | +2.70(+4.55%) |
Feb 28, 2020 | 60.66 | 60.92 | 58.47 | 59.48 | 6,534,982 | -2.70(-4.35%) |
Feb 27, 2020 | 64.48 | 64.64 | 62.17 | 62.18 | 4,823,515 | -2.85(-4.38%) |
Feb 26, 2020 | 66.33 | 66.62 | 64.87 | 65.03 | 4,017,167 | -1.05(-1.59%) |
Feb 25, 2020 | 67.51 | 68.02 | 65.96 | 66.08 | 3,396,611 | -1.33(-1.97%) |
Feb 24, 2020 | 68.39 | 68.54 | 67.29 | 67.41 | 2,186,299 | -1.34(-1.95%) |
Feb 21, 2020 | 68.45 | 68.99 | 68.23 | 68.75 | 2,110,422 | +0.29(+0.43%) |
Feb 20, 2020 | 68.07 | 68.75 | 67.82 | 68.46 | 1,566,927 | +0.46(+0.67%) |
Feb 19, 2020 | 68.55 | 68.88 | 67.83 | 68.00 | 1,710,342 | -0.56(-0.82%) |
Feb 18, 2020 | 69.66 | 70.05 | 68.40 | 68.57 | 3,658,099 | -1.23(-1.76%) |
Feb 14, 2020 | 69.81 | 70.04 | 69.56 | 69.80 | 1,808,101 | +0.24(+0.35%) |
Feb 13, 2020 | 69.28 | 70.17 | 69.25 | 69.56 | 2,669,846 | +0.43(+0.62%) |
Feb 12, 2020 | 68.06 | 69.28 | 68.00 | 69.13 | 2,805,531 | +1.06(+1.56%) |
Feb 11, 2020 | 68.45 | 68.59 | 67.63 | 68.07 | 2,563,123 | -0.62(-0.90%) |
Feb 10, 2020 | 69.01 | 69.39 | 68.34 | 68.68 | 2,845,145 | -0.36(-0.52%) |
Feb 07, 2020 | 68.66 | 69.04 | 68.33 | 69.04 | 3,252,812 | +0.66(+0.97%) |
Feb 06, 2020 | 67.75 | 68.49 | 67.56 | 68.38 | 3,212,856 | +0.82(+1.22%) |
Feb 05, 2020 | 67.01 | 67.72 | 66.39 | 67.56 | 3,883,386 | +0.57(+0.85%) |
Feb 04, 2020 | 67.97 | 67.97 | 66.54 | 66.99 | 6,478,969 | -1.45(-2.11%) |
Feb 03, 2020 | 72.47 | 72.47 | 68.01 | 68.43 | 5,640,309 | -4.87(-6.65%) |
Jan 31, 2020 | 73.76 | 74.29 | 73.09 | 73.30 | 3,121,933 | -0.62(-0.85%) |
Jan 30, 2020 | 72.90 | 73.98 | 72.68 | 73.93 | 2,298,198 | +0.85(+1.16%) |
Jan 29, 2020 | 73.93 | 74.04 | 73.05 | 73.08 | 1,543,974 | -0.70(-0.94%) |
Jan 28, 2020 | 73.53 | 73.87 | 73.36 | 73.78 | 1,745,550 | +0.29(+0.40%) |
Jan 27, 2020 | 73.31 | 73.69 | 72.88 | 73.48 | 1,733,488 | -0.26(-0.35%) |
Jan 24, 2020 | 74.66 | 74.82 | 73.39 | 73.74 | 2,131,489 | -0.86(-1.15%) |
Jan 23, 2020 | 73.95 | 74.79 | 73.84 | 74.60 | 2,087,717 | +0.40(+0.54%) |
Jan 22, 2020 | 74.62 | 75.07 | 74.14 | 74.20 | 2,701,164 | -0.08(-0.11%) |
Jan 21, 2020 | 73.66 | 74.49 | 73.63 | 74.28 | 3,161,445 | +0.37(+0.50%) |
Jan 17, 2020 | 74.21 | 74.86 | 73.63 | 73.91 | 5,375,000 | +0.14(+0.19%) |
Jan 16, 2020 | 74.32 | 74.47 | 73.64 | 73.77 | 2,900,234 | +0.01(+0.01%) |
Jan 15, 2020 | 73.95 | 74.39 | 73.40 | 73.76 | 3,145,099 | +0.22(+0.30%) |
Jan 14, 2020 | 74.11 | 74.44 | 73.35 | 73.54 | 3,134,940 | -1.18(-1.58%) |
Jan 13, 2020 | 75.77 | 75.87 | 74.32 | 74.71 | 3,885,269 | -1.07(-1.41%) |
Jan 10, 2020 | 75.62 | 75.94 | 75.60 | 75.78 | 1,785,690 | +0.26(+0.34%) |
Jan 09, 2020 | 75.62 | 75.97 | 75.36 | 75.53 | 2,145,635 | +0.09(+0.12%) |
Jan 08, 2020 | 74.87 | 75.82 | 74.62 | 75.44 | 3,300,949 | +0.87(+1.16%) |
Jan 07, 2020 | 75.18 | 75.28 | 74.43 | 74.57 | 1,906,854 | -0.61(-0.81%) |
Jan 06, 2020 | 75.10 | 75.19 | 74.52 | 75.18 | 2,147,860 | -0.10(-0.13%) |
Jan 03, 2020 | 75.20 | 75.61 | 74.90 | 75.28 | 1,971,924 | -0.28(-0.37%) |