Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 42.67 | 43.81 | 41.68 | 41.75 | 1,005,526 | -0.64(-1.52%) |
Mar 30, 2020 | 42.64 | 42.92 | 41.81 | 42.39 | 892,566 | -0.38(-0.89%) |
Mar 27, 2020 | 42.92 | 43.74 | 41.81 | 42.77 | 547,950 | -2.45(-5.42%) |
Mar 26, 2020 | 44.62 | 45.75 | 44.25 | 45.22 | 846,009 | +0.94(+2.13%) |
Mar 25, 2020 | 43.17 | 45.58 | 40.72 | 44.28 | 1,135,019 | +2.58(+6.18%) |
Mar 24, 2020 | 40.42 | 42.95 | 40.07 | 41.70 | 1,525,337 | +5.04(+13.73%) |
Mar 23, 2020 | 36.36 | 38.11 | 35.09 | 36.67 | 1,063,761 | +0.21(+0.57%) |
Mar 20, 2020 | 39.44 | 40.25 | 35.70 | 36.46 | 1,640,876 | -1.59(-4.17%) |
Mar 19, 2020 | 34.63 | 38.89 | 34.63 | 38.05 | 1,381,544 | +0.10(+0.26%) |
Mar 18, 2020 | 41.40 | 41.40 | 37.08 | 37.95 | 980,159 | -5.63(-12.93%) |
Mar 17, 2020 | 42.43 | 44.35 | 41.67 | 43.58 | 1,437,654 | +0.61(+1.41%) |
Mar 16, 2020 | 43.12 | 45.41 | 42.02 | 42.97 | 1,614,921 | -8.50(-16.52%) |
Mar 13, 2020 | 53.82 | 53.82 | 48.76 | 51.48 | 941,280 | +2.86(+5.88%) |
Mar 12, 2020 | 50.30 | 50.85 | 47.90 | 48.62 | 1,264,990 | -6.79(-12.25%) |
Mar 11, 2020 | 56.46 | 57.38 | 54.37 | 55.40 | 1,099,549 | -1.39(-2.44%) |
Mar 10, 2020 | 55.06 | 56.87 | 53.89 | 56.79 | 796,183 | +4.43(+8.46%) |
Mar 09, 2020 | 53.15 | 54.81 | 52.21 | 52.37 | 920,677 | -4.51(-7.93%) |
Mar 06, 2020 | 56.41 | 57.36 | 56.01 | 56.87 | 1,330,752 | -0.47(-0.82%) |
Mar 05, 2020 | 58.47 | 59.05 | 56.94 | 57.35 | 821,054 | -3.67(-6.02%) |
Mar 04, 2020 | 60.71 | 61.07 | 59.41 | 61.02 | 535,648 | +0.73(+1.20%) |
Mar 03, 2020 | 61.28 | 62.28 | 59.56 | 60.30 | 1,105,333 | -0.83(-1.37%) |
Mar 02, 2020 | 60.46 | 61.18 | 58.86 | 61.13 | 1,187,494 | +0.58(+0.96%) |
Feb 28, 2020 | 60.06 | 61.62 | 59.34 | 60.55 | 1,266,612 | -0.71(-1.16%) |
Feb 27, 2020 | 62.17 | 63.47 | 61.26 | 61.26 | 601,436 | -1.92(-3.04%) |
Feb 26, 2020 | 63.50 | 64.14 | 62.67 | 63.18 | 734,948 | +0.80(+1.28%) |
Feb 25, 2020 | 63.65 | 63.91 | 62.13 | 62.38 | 769,619 | -1.26(-1.98%) |
Feb 24, 2020 | 62.94 | 64.32 | 62.66 | 63.64 | 928,052 | -3.11(-4.66%) |
Feb 21, 2020 | 67.72 | 67.84 | 66.48 | 66.76 | 578,037 | -1.50(-2.19%) |
Feb 20, 2020 | 68.92 | 69.17 | 67.97 | 68.25 | 638,692 | -1.28(-1.84%) |
Feb 19, 2020 | 69.13 | 69.87 | 68.66 | 69.53 | 787,794 | -0.11(-0.16%) |
Feb 18, 2020 | 69.11 | 69.74 | 68.61 | 69.64 | 328,957 | +0.10(+0.14%) |
Feb 14, 2020 | 70.63 | 70.77 | 68.80 | 69.54 | 365,399 | -1.57(-2.20%) |
Feb 13, 2020 | 69.86 | 71.33 | 69.73 | 71.11 | 645,652 | +0.24(+0.34%) |
Feb 12, 2020 | 69.86 | 71.15 | 69.86 | 70.87 | 528,515 | +2.57(+3.77%) |
Feb 11, 2020 | 67.49 | 68.70 | 67.23 | 68.29 | 336,908 | +1.13(+1.68%) |
Feb 10, 2020 | 67.51 | 67.99 | 67.09 | 67.17 | 330,313 | -0.49(-0.72%) |
Feb 07, 2020 | 68.26 | 68.44 | 67.64 | 67.65 | 303,296 | -1.59(-2.30%) |
Feb 06, 2020 | 71.25 | 71.33 | 69.16 | 69.25 | 320,599 | -1.98(-2.78%) |
Feb 05, 2020 | 71.39 | 71.73 | 70.69 | 71.23 | 396,028 | +1.40(+2.00%) |
Feb 04, 2020 | 70.11 | 70.31 | 69.68 | 69.83 | 359,435 | +1.25(+1.82%) |
Feb 03, 2020 | 68.71 | 69.78 | 68.48 | 68.58 | 391,253 | -0.40(-0.57%) |
Jan 31, 2020 | 69.70 | 69.74 | 68.77 | 68.98 | 698,803 | -1.44(-2.05%) |
Jan 30, 2020 | 69.55 | 70.43 | 69.43 | 70.42 | 497,511 | +0.09(+0.13%) |
Jan 29, 2020 | 71.17 | 71.79 | 70.20 | 70.33 | 858,184 | -0.10(-0.14%) |
Jan 28, 2020 | 69.48 | 71.11 | 68.92 | 70.42 | 2,041,928 | +3.57(+5.35%) |
Jan 27, 2020 | 67.83 | 67.90 | 66.70 | 66.85 | 1,215,898 | -2.77(-3.98%) |
Jan 24, 2020 | 70.77 | 70.93 | 68.97 | 69.62 | 630,923 | -2.06(-2.88%) |
Jan 23, 2020 | 71.45 | 71.78 | 70.02 | 71.68 | 429,907 | -0.13(-0.18%) |
Jan 22, 2020 | 71.16 | 72.61 | 71.16 | 71.81 | 605,508 | +0.05(+0.08%) |
Jan 21, 2020 | 72.27 | 72.50 | 71.01 | 71.76 | 1,204,229 | -1.37(-1.87%) |
Jan 17, 2020 | 73.17 | 73.60 | 72.90 | 73.12 | 907,778 | -0.41(-0.55%) |
Jan 16, 2020 | 71.65 | 73.56 | 71.55 | 73.53 | 704,038 | +1.76(+2.45%) |
Jan 15, 2020 | 71.41 | 72.28 | 71.41 | 71.77 | 700,872 | +0.27(+0.38%) |
Jan 14, 2020 | 70.63 | 72.24 | 70.63 | 71.50 | 1,751,697 | +0.99(+1.40%) |
Jan 13, 2020 | 70.61 | 71.32 | 70.29 | 70.51 | 1,205,357 | -0.86(-1.20%) |
Jan 10, 2020 | 72.18 | 72.45 | 71.30 | 71.37 | 954,328 | -1.51(-2.07%) |
Jan 09, 2020 | 74.00 | 74.14 | 72.72 | 72.88 | 466,809 | -1.00(-1.35%) |
Jan 08, 2020 | 73.26 | 74.36 | 72.89 | 73.88 | 476,386 | +0.08(+0.11%) |
Jan 07, 2020 | 73.64 | 74.11 | 73.39 | 73.80 | 359,689 | -0.05(-0.07%) |
Jan 06, 2020 | 73.96 | 74.42 | 72.94 | 73.85 | 275,094 | -1.16(-1.55%) |
Jan 03, 2020 | 75.43 | 75.76 | 74.86 | 75.02 | 312,073 | -2.17(-2.81%) |