Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 45.97 | 46.62 | 42.95 | 44.27 | 5,749,408 | -0.42(-0.94%) |
Mar 30, 2020 | 41.81 | 45.32 | 40.17 | 44.69 | 6,311,825 | +1.52(+3.52%) |
Mar 27, 2020 | 42.97 | 44.84 | 41.30 | 43.17 | 5,079,861 | -1.71(-3.81%) |
Mar 26, 2020 | 42.41 | 46.82 | 42.13 | 44.88 | 7,289,846 | +3.21(+7.70%) |
Mar 25, 2020 | 38.11 | 43.65 | 36.02 | 41.67 | 7,896,497 | +4.06(+10.79%) |
Mar 24, 2020 | 37.75 | 38.22 | 34.98 | 37.61 | 6,636,470 | +2.88(+8.29%) |
Mar 23, 2020 | 39.35 | 39.60 | 34.17 | 34.73 | 7,362,582 | -5.17(-12.95%) |
Mar 20, 2020 | 38.94 | 42.05 | 37.42 | 39.89 | 9,217,050 | +2.20(+5.84%) |
Mar 19, 2020 | 35.69 | 38.48 | 34.50 | 37.69 | 5,982,397 | +2.24(+6.31%) |
Mar 18, 2020 | 37.00 | 38.72 | 33.04 | 35.45 | 8,447,696 | -3.05(-7.93%) |
Mar 17, 2020 | 40.50 | 41.85 | 37.92 | 38.51 | 7,604,421 | -1.32(-3.31%) |
Mar 16, 2020 | 38.59 | 47.52 | 37.39 | 39.83 | 8,702,359 | -5.02(-11.20%) |
Mar 13, 2020 | 41.84 | 44.89 | 38.49 | 44.85 | 8,480,777 | +6.57(+17.16%) |
Mar 12, 2020 | 42.01 | 42.25 | 36.97 | 38.28 | 13,927,970 | -7.22(-15.87%) |
Mar 11, 2020 | 50.36 | 50.88 | 44.65 | 45.50 | 10,239,360 | -6.77(-12.96%) |
Mar 10, 2020 | 54.42 | 55.17 | 49.75 | 52.28 | 8,526,557 | +1.05(+2.05%) |
Mar 09, 2020 | 51.69 | 57.01 | 49.67 | 51.23 | 9,686,012 | -5.95(-10.40%) |
Mar 06, 2020 | 57.76 | 58.71 | 56.12 | 57.18 | 7,725,596 | -2.21(-3.72%) |
Mar 05, 2020 | 59.53 | 60.91 | 59.02 | 59.39 | 6,938,256 | -2.19(-3.55%) |
Mar 04, 2020 | 61.07 | 61.69 | 59.75 | 61.58 | 5,092,497 | +1.46(+2.43%) |
Mar 03, 2020 | 62.26 | 64.01 | 59.49 | 60.12 | 6,920,744 | -1.86(-3.00%) |
Mar 02, 2020 | 62.11 | 62.25 | 59.59 | 61.97 | 6,397,730 | +0.21(+0.33%) |
Feb 28, 2020 | 59.16 | 62.19 | 58.90 | 61.77 | 8,651,544 | +0.50(+0.81%) |
Feb 27, 2020 | 64.94 | 64.97 | 61.26 | 61.27 | 8,361,814 | -5.01(-7.56%) |
Feb 26, 2020 | 68.57 | 69.09 | 66.24 | 66.28 | 5,037,422 | -2.05(-2.99%) |
Feb 25, 2020 | 71.64 | 72.03 | 67.88 | 68.33 | 5,104,532 | -3.09(-4.33%) |
Feb 24, 2020 | 71.47 | 72.51 | 70.90 | 71.42 | 4,523,973 | -2.22(-3.01%) |
Feb 21, 2020 | 73.86 | 74.39 | 73.17 | 73.64 | 2,916,975 | -0.78(-1.04%) |
Feb 20, 2020 | 73.03 | 74.50 | 72.95 | 74.42 | 3,521,881 | +1.51(+2.07%) |
Feb 19, 2020 | 73.02 | 73.21 | 71.55 | 72.91 | 2,959,452 | +0.30(+0.41%) |
Feb 18, 2020 | 73.19 | 73.52 | 71.84 | 72.61 | 5,506,050 | -1.21(-1.64%) |
Feb 14, 2020 | 73.86 | 74.45 | 73.11 | 73.82 | 2,732,876 | +0.02(+0.03%) |
Feb 13, 2020 | 74.34 | 74.71 | 73.66 | 73.80 | 3,339,151 | -0.65(-0.88%) |
Feb 12, 2020 | 74.82 | 75.40 | 73.89 | 74.45 | 2,884,985 | +0.71(+0.96%) |
Feb 11, 2020 | 74.29 | 74.32 | 73.15 | 73.74 | 3,284,365 | +0.01(+0.01%) |
Feb 10, 2020 | 73.41 | 74.37 | 73.21 | 73.73 | 2,658,152 | -0.06(-0.08%) |
Feb 07, 2020 | 73.49 | 73.92 | 72.91 | 73.79 | 3,037,650 | +0.09(+0.12%) |
Feb 06, 2020 | 75.96 | 76.03 | 73.56 | 73.70 | 3,190,248 | -1.98(-2.61%) |
Feb 05, 2020 | 73.82 | 76.21 | 73.77 | 75.68 | 3,795,805 | +3.20(+4.42%) |
Feb 04, 2020 | 73.98 | 74.22 | 72.11 | 72.47 | 4,195,508 | -0.20(-0.28%) |
Feb 03, 2020 | 74.57 | 74.65 | 72.25 | 72.68 | 5,272,267 | -1.96(-2.63%) |
Jan 31, 2020 | 77.52 | 77.55 | 73.69 | 74.64 | 7,897,107 | -4.12(-5.23%) |
Jan 30, 2020 | 77.79 | 78.87 | 77.20 | 78.76 | 3,194,043 | +0.50(+0.64%) |
Jan 29, 2020 | 79.38 | 80.80 | 78.05 | 78.26 | 2,932,620 | -0.73(-0.92%) |
Jan 28, 2020 | 79.61 | 79.97 | 78.92 | 78.98 | 3,582,966 | -0.19(-0.24%) |
Jan 27, 2020 | 80.27 | 80.34 | 78.92 | 79.17 | 3,027,135 | -2.78(-3.39%) |
Jan 24, 2020 | 83.24 | 83.31 | 81.17 | 81.95 | 2,595,848 | -1.44(-1.72%) |
Jan 23, 2020 | 82.91 | 83.43 | 81.69 | 83.39 | 4,309,426 | +0.18(+0.22%) |
Jan 22, 2020 | 83.98 | 84.13 | 82.97 | 83.21 | 3,067,057 | -0.39(-0.47%) |
Jan 21, 2020 | 83.73 | 84.13 | 83.25 | 83.60 | 2,573,221 | -0.79(-0.94%) |
Jan 17, 2020 | 84.78 | 84.91 | 83.75 | 84.39 | 3,405,512 | -0.39(-0.46%) |
Jan 16, 2020 | 86.23 | 86.32 | 84.67 | 84.78 | 3,143,897 | -0.90(-1.05%) |
Jan 15, 2020 | 86.24 | 86.35 | 85.05 | 85.68 | 2,921,209 | -1.22(-1.40%) |
Jan 14, 2020 | 85.99 | 87.13 | 85.76 | 86.90 | 3,370,657 | +0.88(+1.03%) |
Jan 13, 2020 | 85.71 | 86.61 | 85.40 | 86.02 | 2,745,916 | +0.35(+0.41%) |
Jan 10, 2020 | 86.30 | 87.20 | 85.62 | 85.67 | 2,339,017 | -0.61(-0.71%) |
Jan 09, 2020 | 84.45 | 86.32 | 83.50 | 86.28 | 3,828,809 | +1.24(+1.46%) |
Jan 08, 2020 | 88.48 | 88.58 | 84.80 | 85.04 | 4,226,596 | -3.30(-3.74%) |
Jan 07, 2020 | 87.51 | 88.40 | 87.19 | 88.34 | 3,291,218 | +0.27(+0.31%) |
Jan 06, 2020 | 88.42 | 88.58 | 87.58 | 88.07 | 4,795,154 | -0.56(-0.63%) |
Jan 03, 2020 | 90.88 | 91.83 | 88.38 | 88.62 | 2,738,586 | -3.03(-3.31%) |