Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 46.73 | 47.39 | 43.66 | 45.00 | 5,655,458 | -0.43(-0.94%) |
Mar 30, 2020 | 42.50 | 46.08 | 40.84 | 45.43 | 6,208,684 | +1.54(+3.52%) |
Mar 27, 2020 | 43.69 | 45.58 | 41.98 | 43.89 | 4,996,852 | -1.74(-3.81%) |
Mar 26, 2020 | 43.11 | 47.59 | 42.83 | 45.62 | 7,170,724 | +3.26(+7.70%) |
Mar 25, 2020 | 38.74 | 44.37 | 36.62 | 42.36 | 7,767,462 | +4.13(+10.79%) |
Mar 24, 2020 | 38.38 | 38.85 | 35.57 | 38.23 | 6,528,024 | +2.93(+8.29%) |
Mar 23, 2020 | 40.00 | 40.26 | 34.73 | 35.31 | 7,242,271 | -5.25(-12.95%) |
Mar 20, 2020 | 39.58 | 42.75 | 38.05 | 40.56 | 9,066,436 | +2.24(+5.84%) |
Mar 19, 2020 | 36.28 | 39.12 | 35.07 | 38.32 | 5,884,640 | +2.27(+6.31%) |
Mar 18, 2020 | 37.61 | 39.37 | 33.59 | 36.04 | 8,309,653 | -3.10(-7.93%) |
Mar 17, 2020 | 41.17 | 42.54 | 38.55 | 39.15 | 7,480,159 | -1.34(-3.31%) |
Mar 16, 2020 | 39.23 | 48.31 | 38.01 | 40.49 | 8,560,156 | -5.11(-11.20%) |
Mar 13, 2020 | 42.54 | 45.64 | 39.13 | 45.60 | 8,342,194 | +6.68(+17.16%) |
Mar 12, 2020 | 42.71 | 42.96 | 37.59 | 38.92 | 13,700,375 | -7.34(-15.87%) |
Mar 11, 2020 | 51.20 | 51.73 | 45.40 | 46.26 | 10,072,040 | -6.89(-12.96%) |
Mar 10, 2020 | 55.32 | 56.09 | 50.57 | 53.15 | 8,387,225 | +1.07(+2.05%) |
Mar 09, 2020 | 52.55 | 57.96 | 50.50 | 52.08 | 9,527,734 | -6.05(-10.40%) |
Mar 06, 2020 | 58.72 | 59.69 | 57.06 | 58.13 | 7,599,354 | -2.25(-3.72%) |
Mar 05, 2020 | 60.52 | 61.92 | 60.00 | 60.38 | 6,824,879 | -2.22(-3.55%) |
Mar 04, 2020 | 62.09 | 62.72 | 60.75 | 62.60 | 5,009,281 | +1.48(+2.43%) |
Mar 03, 2020 | 63.30 | 65.07 | 60.48 | 61.12 | 6,807,653 | -1.89(-3.00%) |
Mar 02, 2020 | 63.14 | 63.29 | 60.58 | 63.00 | 6,293,186 | +0.21(+0.33%) |
Feb 28, 2020 | 60.14 | 63.22 | 59.88 | 62.79 | 8,510,170 | +0.50(+0.81%) |
Feb 27, 2020 | 66.01 | 66.05 | 62.27 | 62.29 | 8,225,175 | -5.09(-7.56%) |
Feb 26, 2020 | 69.70 | 70.24 | 67.34 | 67.38 | 4,955,107 | -2.08(-2.99%) |
Feb 25, 2020 | 72.83 | 73.23 | 69.01 | 69.46 | 5,021,119 | -3.15(-4.33%) |
Feb 24, 2020 | 72.66 | 73.71 | 72.08 | 72.61 | 4,450,047 | -2.26(-3.01%) |
Feb 21, 2020 | 75.09 | 75.63 | 74.39 | 74.86 | 2,869,309 | -0.79(-1.04%) |
Feb 20, 2020 | 74.24 | 75.74 | 74.16 | 75.65 | 3,464,331 | +1.54(+2.07%) |
Feb 19, 2020 | 74.23 | 74.43 | 72.74 | 74.12 | 2,911,092 | +0.30(+0.41%) |
Feb 18, 2020 | 74.41 | 74.74 | 73.03 | 73.82 | 5,416,076 | -1.23(-1.64%) |
Feb 14, 2020 | 75.09 | 75.69 | 74.33 | 75.05 | 2,688,219 | +0.03(+0.03%) |
Feb 13, 2020 | 75.57 | 75.95 | 74.88 | 75.02 | 3,284,587 | -0.66(-0.88%) |
Feb 12, 2020 | 76.06 | 76.65 | 75.11 | 75.69 | 2,837,842 | +0.72(+0.96%) |
Feb 11, 2020 | 75.52 | 75.55 | 74.37 | 74.96 | 3,230,696 | +0.01(+0.01%) |
Feb 10, 2020 | 74.62 | 75.60 | 74.43 | 74.96 | 2,614,715 | -0.06(-0.08%) |
Feb 07, 2020 | 74.72 | 75.15 | 74.13 | 75.01 | 2,988,012 | +0.09(+0.12%) |
Feb 06, 2020 | 77.22 | 77.29 | 74.78 | 74.92 | 3,138,117 | -2.01(-2.61%) |
Feb 05, 2020 | 75.05 | 77.47 | 75.00 | 76.93 | 3,733,779 | +3.26(+4.42%) |
Feb 04, 2020 | 75.21 | 75.45 | 73.31 | 73.68 | 4,126,950 | -0.21(-0.28%) |
Feb 03, 2020 | 75.81 | 75.89 | 73.45 | 73.89 | 5,186,114 | -1.99(-2.63%) |
Jan 31, 2020 | 78.81 | 78.83 | 74.92 | 75.88 | 7,768,062 | -4.19(-5.23%) |
Jan 30, 2020 | 79.08 | 80.18 | 78.48 | 80.06 | 3,141,850 | +0.51(+0.64%) |
Jan 29, 2020 | 80.70 | 82.14 | 79.35 | 79.56 | 2,884,699 | -0.74(-0.92%) |
Jan 28, 2020 | 80.93 | 81.30 | 80.23 | 80.30 | 3,524,418 | -0.19(-0.24%) |
Jan 27, 2020 | 81.61 | 81.67 | 80.23 | 80.49 | 2,977,670 | -2.82(-3.39%) |
Jan 24, 2020 | 84.62 | 84.70 | 82.52 | 83.31 | 2,553,429 | -1.46(-1.72%) |
Jan 23, 2020 | 84.28 | 84.81 | 83.05 | 84.77 | 4,239,006 | +0.18(+0.22%) |
Jan 22, 2020 | 85.37 | 85.53 | 84.35 | 84.59 | 3,016,939 | -0.40(-0.47%) |
Jan 21, 2020 | 85.12 | 85.53 | 84.63 | 84.99 | 2,531,173 | -0.81(-0.94%) |
Jan 17, 2020 | 86.19 | 86.33 | 85.14 | 85.79 | 3,349,863 | -0.40(-0.46%) |
Jan 16, 2020 | 87.66 | 87.75 | 86.08 | 86.19 | 3,092,523 | -0.91(-1.05%) |
Jan 15, 2020 | 87.67 | 87.79 | 86.47 | 87.11 | 2,873,474 | -1.24(-1.40%) |
Jan 14, 2020 | 87.42 | 88.58 | 87.19 | 88.34 | 3,315,577 | +0.90(+1.03%) |
Jan 13, 2020 | 87.13 | 88.04 | 86.82 | 87.45 | 2,701,045 | +0.36(+0.41%) |
Jan 10, 2020 | 87.73 | 88.65 | 87.04 | 87.09 | 2,300,796 | -0.62(-0.71%) |
Jan 09, 2020 | 85.85 | 87.75 | 84.89 | 87.71 | 3,766,243 | +1.26(+1.46%) |
Jan 08, 2020 | 89.95 | 90.05 | 86.21 | 86.45 | 4,157,530 | -3.36(-3.74%) |
Jan 07, 2020 | 88.97 | 89.87 | 88.64 | 89.81 | 3,237,437 | +0.27(+0.31%) |
Jan 06, 2020 | 89.89 | 90.05 | 89.03 | 89.53 | 4,716,797 | -0.56(-0.63%) |
Jan 03, 2020 | 92.39 | 93.36 | 89.85 | 90.10 | 2,693,835 | -3.08(-3.31%) |