Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.17 | 31.26 | 30.08 | 31.01 | 6,230,858 | +0.76(+2.51%) |
Mar 30, 2020 | 29.80 | 30.35 | 29.33 | 30.25 | 7,161,802 | +0.40(+1.34%) |
Mar 27, 2020 | 29.72 | 30.55 | 29.72 | 29.85 | 6,987,300 | -1.50(-4.78%) |
Mar 26, 2020 | 30.45 | 31.59 | 30.35 | 31.35 | 10,001,081 | +1.22(+4.05%) |
Mar 25, 2020 | 30.96 | 31.06 | 29.40 | 30.13 | 10,140,219 | -1.19(-3.80%) |
Mar 24, 2020 | 32.90 | 33.64 | 31.05 | 31.32 | 18,532,128 | +1.07(+3.54%) |
Mar 23, 2020 | 29.04 | 30.67 | 28.20 | 30.25 | 16,557,398 | +2.14(+7.61%) |
Mar 20, 2020 | 28.29 | 29.73 | 27.54 | 28.11 | 21,841,600 | +0.42(+1.52%) |
Mar 19, 2020 | 25.61 | 28.82 | 24.91 | 27.69 | 16,722,037 | +1.42(+5.41%) |
Mar 18, 2020 | 27.10 | 28.04 | 24.02 | 26.27 | 16,943,488 | -2.62(-9.07%) |
Mar 17, 2020 | 29.20 | 29.93 | 27.88 | 28.89 | 13,275,103 | +0.66(+2.34%) |
Mar 16, 2020 | 30.42 | 31.70 | 27.51 | 28.23 | 9,637,393 | -6.85(-19.53%) |
Mar 13, 2020 | 35.57 | 35.62 | 32.73 | 35.08 | 11,125,100 | +1.78(+5.35%) |
Mar 12, 2020 | 34.43 | 36.30 | 32.60 | 33.30 | 11,383,760 | -4.48(-11.86%) |
Mar 11, 2020 | 38.69 | 38.90 | 37.09 | 37.78 | 11,257,305 | -2.53(-6.28%) |
Mar 10, 2020 | 40.87 | 40.96 | 38.55 | 40.31 | 11,166,899 | +1.89(+4.92%) |
Mar 09, 2020 | 35.82 | 39.77 | 35.56 | 38.42 | 6,402,828 | -5.45(-12.42%) |
Mar 06, 2020 | 42.12 | 44.25 | 41.26 | 43.87 | 10,971,000 | -2.44(-5.27%) |
Mar 05, 2020 | 48.08 | 48.64 | 45.38 | 46.31 | 7,191,300 | -3.90(-7.77%) |
Mar 04, 2020 | 49.95 | 50.61 | 49.08 | 50.21 | 6,794,931 | +1.35(+2.76%) |
Mar 03, 2020 | 51.80 | 52.83 | 48.23 | 48.86 | 7,911,138 | -2.91(-5.62%) |
Mar 02, 2020 | 51.44 | 51.87 | 49.93 | 51.77 | 5,423,389 | +1.03(+2.03%) |
Feb 28, 2020 | 48.91 | 50.98 | 48.31 | 50.74 | 7,447,200 | -1.20(-2.31%) |
Feb 27, 2020 | 53.90 | 54.63 | 51.91 | 51.94 | 6,173,142 | -4.45(-7.89%) |
Feb 26, 2020 | 56.64 | 57.61 | 55.30 | 56.39 | 6,222,701 | +0.76(+1.37%) |
Feb 25, 2020 | 59.58 | 59.76 | 54.84 | 55.63 | 6,604,119 | -2.64(-4.53%) |
Feb 24, 2020 | 59.46 | 61.23 | 58.19 | 58.27 | 5,617,939 | -6.11(-9.49%) |
Feb 21, 2020 | 65.43 | 65.71 | 63.48 | 64.38 | 4,241,400 | -2.07(-3.12%) |
Feb 20, 2020 | 67.50 | 67.80 | 65.30 | 66.45 | 3,861,087 | -1.21(-1.79%) |
Feb 19, 2020 | 67.79 | 68.00 | 67.44 | 67.66 | 1,696,768 | +0.56(+0.83%) |
Feb 18, 2020 | 67.26 | 67.69 | 66.54 | 67.10 | 2,384,573 | -0.74(-1.09%) |
Feb 14, 2020 | 67.72 | 67.94 | 67.10 | 67.84 | 1,698,800 | +0.46(+0.68%) |
Feb 13, 2020 | 66.93 | 67.80 | 66.72 | 67.38 | 1,708,460 | -0.69(-1.01%) |
Feb 12, 2020 | 67.07 | 68.16 | 66.87 | 68.07 | 2,105,334 | +1.66(+2.50%) |
Feb 11, 2020 | 67.01 | 67.18 | 66.31 | 66.41 | 2,301,815 | +0.03(+0.05%) |
Feb 10, 2020 | 65.60 | 66.60 | 65.55 | 66.38 | 1,557,183 | +0.40(+0.61%) |
Feb 07, 2020 | 65.57 | 66.36 | 65.15 | 65.98 | 2,211,400 | -0.55(-0.83%) |
Feb 06, 2020 | 66.51 | 66.68 | 65.84 | 66.53 | 1,798,043 | +0.28(+0.42%) |
Feb 05, 2020 | 66.04 | 66.23 | 65.08 | 66.25 | 2,056,820 | +1.37(+2.11%) |
Feb 04, 2020 | 64.67 | 65.30 | 64.49 | 64.88 | 2,769,633 | +1.65(+2.61%) |
Feb 03, 2020 | 62.92 | 64.00 | 62.50 | 63.23 | 2,434,292 | +1.29(+2.08%) |
Jan 31, 2020 | 64.89 | 65.03 | 60.90 | 61.94 | 4,205,000 | -3.82(-5.81%) |
Jan 30, 2020 | 63.96 | 65.76 | 63.27 | 65.76 | 3,285,922 | +0.57(+0.87%) |
Jan 29, 2020 | 65.88 | 66.16 | 64.72 | 65.19 | 1,918,924 | -0.09(-0.14%) |
Jan 28, 2020 | 64.24 | 65.41 | 64.01 | 65.28 | 2,581,310 | +1.87(+2.95%) |
Jan 27, 2020 | 64.08 | 64.88 | 63.41 | 63.41 | 4,132,781 | -3.56(-5.32%) |
Jan 24, 2020 | 69.46 | 69.57 | 66.20 | 66.97 | 4,295,500 | -1.94(-2.82%) |
Jan 23, 2020 | 68.30 | 69.01 | 67.68 | 68.91 | 2,243,800 | +0.53(+0.78%) |
Jan 22, 2020 | 69.65 | 69.69 | 68.38 | 68.38 | 1,595,653 | -0.69(-1.00%) |
Jan 21, 2020 | 68.88 | 69.79 | 68.85 | 69.07 | 1,678,530 | -0.22(-0.32%) |
Jan 17, 2020 | 69.45 | 69.52 | 68.69 | 69.29 | 1,844,500 | -0.18(-0.26%) |
Jan 16, 2020 | 69.09 | 69.50 | 69.06 | 69.47 | 2,161,844 | +0.85(+1.24%) |
Jan 15, 2020 | 68.56 | 68.91 | 68.42 | 68.62 | 1,726,864 | +0.15(+0.22%) |
Jan 14, 2020 | 68.23 | 68.89 | 67.93 | 68.47 | 2,011,589 | +0.30(+0.44%) |
Jan 13, 2020 | 67.77 | 68.34 | 67.49 | 68.17 | 1,011,523 | +0.74(+1.10%) |
Jan 10, 2020 | 67.35 | 67.81 | 67.06 | 67.43 | 1,481,800 | +0.15(+0.22%) |
Jan 09, 2020 | 66.82 | 67.30 | 66.54 | 67.28 | 1,126,661 | +1.20(+1.82%) |
Jan 08, 2020 | 65.74 | 66.93 | 65.50 | 66.08 | 1,855,798 | +0.64(+0.98%) |
Jan 07, 2020 | 65.11 | 65.79 | 64.71 | 65.44 | 1,173,531 | +0.19(+0.29%) |
Jan 06, 2020 | 63.86 | 65.26 | 63.78 | 65.25 | 1,790,274 | +0.31(+0.48%) |
Jan 03, 2020 | 63.91 | 65.61 | 63.81 | 64.94 | 2,338,000 | -1.71(-2.57%) |