Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 35.87 | 36.72 | 33.68 | 36.49 | 3,079,299 | +3.18(+9.55%) |
Mar 30, 2020 | 33.65 | 34.67 | 31.68 | 33.31 | 2,086,161 | -0.30(-0.89%) |
Mar 27, 2020 | 33.26 | 35.22 | 32.50 | 33.61 | 3,148,700 | -0.91(-2.64%) |
Mar 26, 2020 | 32.85 | 36.47 | 31.66 | 34.52 | 3,318,528 | +1.70(+5.18%) |
Mar 25, 2020 | 29.84 | 33.75 | 29.32 | 32.82 | 3,581,214 | +3.36(+11.41%) |
Mar 24, 2020 | 28.78 | 30.77 | 28.78 | 29.46 | 2,524,136 | +1.68(+6.05%) |
Mar 23, 2020 | 29.51 | 29.76 | 26.26 | 27.78 | 4,447,010 | -1.95(-6.56%) |
Mar 20, 2020 | 30.48 | 34.11 | 24.27 | 29.73 | 7,091,400 | +1.12(+3.91%) |
Mar 19, 2020 | 29.04 | 32.30 | 27.12 | 28.61 | 4,670,824 | -0.56(-1.92%) |
Mar 18, 2020 | 29.38 | 30.38 | 22.02 | 29.17 | 5,075,727 | -2.34(-7.43%) |
Mar 17, 2020 | 33.58 | 33.70 | 30.50 | 31.51 | 4,616,392 | -1.86(-5.57%) |
Mar 16, 2020 | 35.20 | 36.05 | 33.37 | 33.37 | 3,917,143 | -6.71(-16.74%) |
Mar 13, 2020 | 39.75 | 41.37 | 37.47 | 40.08 | 2,528,300 | +2.08(+5.47%) |
Mar 12, 2020 | 39.89 | 41.23 | 37.68 | 38.00 | 3,856,964 | -6.25(-14.12%) |
Mar 11, 2020 | 44.66 | 46.68 | 43.62 | 44.25 | 2,787,585 | -2.00(-4.32%) |
Mar 10, 2020 | 44.14 | 47.75 | 39.15 | 46.25 | 5,239,725 | +6.13(+15.28%) |
Mar 09, 2020 | 45.15 | 48.83 | 39.90 | 40.12 | 4,849,629 | -12.02(-23.05%) |
Mar 06, 2020 | 53.61 | 53.76 | 51.81 | 52.14 | 2,115,100 | -2.83(-5.15%) |
Mar 05, 2020 | 56.21 | 56.93 | 54.44 | 54.97 | 1,208,793 | -2.06(-3.61%) |
Mar 04, 2020 | 57.36 | 57.74 | 56.27 | 57.03 | 1,745,810 | +0.52(+0.92%) |
Mar 03, 2020 | 56.97 | 58.13 | 55.40 | 56.51 | 1,731,573 | -0.23(-0.41%) |
Mar 02, 2020 | 54.90 | 57.75 | 54.90 | 56.74 | 2,547,896 | +2.19(+4.01%) |
Feb 28, 2020 | 54.16 | 55.00 | 52.30 | 54.55 | 2,919,800 | -0.59(-1.07%) |
Feb 27, 2020 | 56.15 | 56.69 | 54.03 | 55.14 | 2,852,407 | -1.86(-3.26%) |
Feb 26, 2020 | 57.75 | 58.49 | 56.77 | 57.00 | 2,696,646 | -0.80(-1.38%) |
Feb 25, 2020 | 60.00 | 60.10 | 57.78 | 57.80 | 2,243,772 | -2.16(-3.60%) |
Feb 24, 2020 | 59.58 | 60.17 | 58.90 | 59.96 | 1,335,232 | -0.49(-0.81%) |
Feb 21, 2020 | 60.58 | 60.78 | 60.16 | 60.45 | 1,212,700 | -0.35(-0.58%) |
Feb 20, 2020 | 60.98 | 60.98 | 60.23 | 60.80 | 1,461,285 | +0.09(+0.15%) |
Feb 19, 2020 | 60.57 | 60.85 | 60.36 | 60.71 | 936,783 | +0.28(+0.46%) |
Feb 18, 2020 | 59.80 | 60.61 | 59.71 | 60.43 | 2,062,042 | +0.37(+0.62%) |
Feb 14, 2020 | 59.79 | 60.39 | 59.32 | 60.06 | 959,000 | +0.83(+1.40%) |
Feb 13, 2020 | 59.50 | 59.79 | 59.09 | 59.23 | 1,425,490 | -0.31(-0.52%) |
Feb 12, 2020 | 59.31 | 60.20 | 59.13 | 59.54 | 675,853 | +0.66(+1.12%) |
Feb 11, 2020 | 59.39 | 59.56 | 58.41 | 58.88 | 828,771 | -0.16(-0.27%) |
Feb 10, 2020 | 59.00 | 59.54 | 58.91 | 59.04 | 969,976 | -0.26(-0.44%) |
Feb 07, 2020 | 59.25 | 59.90 | 58.85 | 59.30 | 1,135,300 | -0.15(-0.25%) |
Feb 06, 2020 | 59.74 | 60.30 | 59.30 | 59.45 | 1,275,309 | -1.10(-1.82%) |
Feb 05, 2020 | 60.89 | 62.10 | 60.33 | 60.55 | 2,082,377 | +0.19(+0.31%) |
Feb 04, 2020 | 60.19 | 61.19 | 60.19 | 60.36 | 1,000,695 | +0.49(+0.82%) |
Feb 03, 2020 | 61.39 | 61.69 | 59.80 | 59.87 | 1,122,977 | -1.51(-2.46%) |
Jan 31, 2020 | 61.75 | 62.53 | 61.29 | 61.38 | 1,388,900 | -0.52(-0.84%) |
Jan 30, 2020 | 63.39 | 63.39 | 61.27 | 61.90 | 2,153,236 | -2.14(-3.34%) |
Jan 29, 2020 | 64.08 | 64.39 | 63.72 | 64.04 | 849,989 | +0.13(+0.20%) |
Jan 28, 2020 | 63.43 | 64.71 | 63.43 | 63.91 | 1,158,221 | +0.55(+0.87%) |
Jan 27, 2020 | 63.43 | 63.50 | 62.93 | 63.36 | 847,736 | -0.58(-0.91%) |
Jan 24, 2020 | 64.75 | 64.89 | 63.53 | 63.94 | 650,600 | -0.76(-1.17%) |
Jan 23, 2020 | 64.20 | 64.93 | 63.40 | 64.70 | 911,342 | +0.47(+0.73%) |
Jan 22, 2020 | 65.00 | 65.00 | 64.19 | 64.23 | 1,757,300 | -0.62(-0.96%) |
Jan 21, 2020 | 64.55 | 65.33 | 64.09 | 64.85 | 1,459,961 | +0.48(+0.75%) |
Jan 17, 2020 | 64.91 | 65.00 | 64.20 | 64.37 | 1,087,800 | -0.63(-0.97%) |
Jan 16, 2020 | 64.84 | 65.16 | 64.41 | 65.00 | 626,248 | +0.34(+0.53%) |
Jan 15, 2020 | 65.00 | 65.34 | 64.65 | 64.66 | 1,087,517 | -0.42(-0.65%) |
Jan 14, 2020 | 65.00 | 65.34 | 64.80 | 65.08 | 1,772,634 | +0.22(+0.34%) |
Jan 13, 2020 | 64.25 | 65.23 | 63.92 | 64.86 | 1,651,641 | +0.73(+1.14%) |
Jan 10, 2020 | 63.64 | 64.15 | 63.36 | 64.13 | 1,111,300 | +0.48(+0.75%) |
Jan 09, 2020 | 63.60 | 63.85 | 63.06 | 63.65 | 912,888 | +0.10(+0.16%) |
Jan 08, 2020 | 63.21 | 63.61 | 63.06 | 63.55 | 928,175 | +0.34(+0.54%) |
Jan 07, 2020 | 63.42 | 63.42 | 62.42 | 63.21 | 1,003,411 | +0.09(+0.14%) |
Jan 06, 2020 | 62.71 | 63.41 | 62.68 | 63.12 | 993,659 | +0.37(+0.59%) |
Jan 03, 2020 | 62.96 | 63.06 | 61.95 | 62.75 | 928,300 | -0.08(-0.13%) |