Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 31.81 | 33.93 | 31.27 | 33.86 | 435,876 | +1.82(+5.67%) |
Mar 30, 2020 | 31.83 | 32.84 | 31.30 | 32.04 | 576,194 | +0.19(+0.60%) |
Mar 27, 2020 | 32.77 | 32.89 | 31.30 | 31.85 | 453,306 | -2.31(-6.77%) |
Mar 26, 2020 | 36.27 | 37.18 | 33.00 | 34.16 | 302,622 | -1.74(-4.84%) |
Mar 25, 2020 | 34.53 | 37.98 | 34.42 | 35.90 | 629,855 | +1.15(+3.31%) |
Mar 24, 2020 | 33.07 | 35.35 | 32.89 | 34.75 | 368,879 | +3.21(+10.17%) |
Mar 23, 2020 | 30.71 | 31.95 | 29.44 | 31.54 | 449,566 | +0.76(+2.46%) |
Mar 20, 2020 | 29.62 | 31.49 | 28.73 | 30.78 | 485,701 | +1.30(+4.40%) |
Mar 19, 2020 | 28.57 | 30.48 | 27.43 | 29.49 | 380,571 | +1.16(+4.10%) |
Mar 18, 2020 | 30.11 | 30.39 | 25.05 | 28.33 | 494,121 | -3.70(-11.55%) |
Mar 17, 2020 | 30.70 | 33.22 | 30.14 | 32.03 | 449,301 | +2.23(+7.48%) |
Mar 16, 2020 | 29.54 | 31.26 | 29.35 | 29.80 | 457,927 | -2.91(-8.91%) |
Mar 13, 2020 | 34.21 | 34.46 | 29.82 | 32.71 | 423,976 | +0.39(+1.22%) |
Mar 12, 2020 | 33.90 | 34.47 | 31.67 | 32.32 | 364,876 | -3.82(-10.57%) |
Mar 11, 2020 | 39.13 | 39.32 | 35.84 | 36.14 | 193,525 | -3.91(-9.77%) |
Mar 10, 2020 | 41.01 | 41.21 | 38.91 | 40.05 | 322,501 | +0.07(+0.18%) |
Mar 09, 2020 | 41.23 | 41.53 | 37.57 | 39.98 | 338,358 | -3.89(-8.87%) |
Mar 06, 2020 | 45.03 | 45.32 | 42.72 | 43.87 | 308,734 | -2.53(-5.45%) |
Mar 05, 2020 | 48.50 | 48.75 | 45.62 | 46.40 | 209,048 | -3.18(-6.41%) |
Mar 04, 2020 | 50.18 | 50.43 | 49.26 | 49.58 | 238,242 | +0.04(+0.07%) |
Mar 03, 2020 | 52.27 | 52.72 | 49.04 | 49.54 | 184,728 | -2.99(-5.69%) |
Mar 02, 2020 | 51.49 | 52.60 | 50.99 | 52.53 | 297,008 | +1.12(+2.19%) |
Feb 28, 2020 | 51.52 | 52.61 | 50.68 | 51.41 | 450,242 | -1.72(-3.23%) |
Feb 27, 2020 | 54.48 | 55.29 | 53.12 | 53.12 | 256,956 | -2.21(-3.99%) |
Feb 26, 2020 | 55.32 | 56.03 | 55.05 | 55.33 | 222,179 | +0.36(+0.66%) |
Feb 25, 2020 | 55.98 | 57.52 | 54.82 | 54.97 | 304,702 | -1.29(-2.29%) |
Feb 24, 2020 | 55.51 | 56.44 | 55.51 | 56.26 | 132,977 | -0.68(-1.20%) |
Feb 21, 2020 | 56.77 | 57.09 | 55.81 | 56.94 | 124,878 | +0.30(+0.53%) |
Feb 20, 2020 | 56.98 | 57.49 | 56.14 | 56.64 | 137,581 | -0.55(-0.95%) |
Feb 19, 2020 | 57.22 | 57.66 | 57.13 | 57.19 | 246,271 | -0.07(-0.13%) |
Feb 18, 2020 | 57.54 | 58.03 | 57.20 | 57.26 | 115,569 | -0.55(-0.96%) |
Feb 14, 2020 | 58.32 | 58.40 | 57.07 | 57.81 | 139,731 | -0.48(-0.83%) |
Feb 13, 2020 | 59.42 | 60.00 | 56.05 | 58.30 | 518,470 | -2.11(-3.49%) |
Feb 12, 2020 | 60.93 | 60.93 | 60.07 | 60.40 | 94,488 | -0.18(-0.30%) |
Feb 11, 2020 | 61.18 | 61.80 | 60.33 | 60.59 | 99,999 | -0.34(-0.55%) |
Feb 10, 2020 | 60.91 | 61.28 | 60.08 | 60.92 | 98,328 | -0.25(-0.40%) |
Feb 07, 2020 | 61.34 | 61.78 | 60.84 | 61.17 | 102,873 | -0.37(-0.61%) |
Feb 06, 2020 | 61.15 | 61.80 | 60.95 | 61.54 | 65,182 | +0.59(+0.97%) |
Feb 05, 2020 | 59.90 | 61.19 | 59.59 | 60.95 | 161,504 | +1.61(+2.71%) |
Feb 04, 2020 | 60.48 | 60.70 | 59.26 | 59.34 | 114,891 | -0.52(-0.87%) |
Feb 03, 2020 | 60.02 | 60.57 | 59.82 | 59.86 | 101,461 | +0.24(+0.40%) |
Jan 31, 2020 | 60.04 | 61.00 | 59.59 | 59.62 | 185,502 | -0.69(-1.15%) |
Jan 30, 2020 | 59.20 | 60.35 | 59.14 | 60.31 | 99,363 | +0.66(+1.11%) |
Jan 29, 2020 | 60.38 | 60.46 | 59.58 | 59.65 | 146,094 | -0.69(-1.14%) |
Jan 28, 2020 | 60.36 | 60.60 | 59.96 | 60.34 | 155,953 | +0.53(+0.88%) |
Jan 27, 2020 | 60.09 | 60.53 | 59.62 | 59.81 | 156,622 | -0.91(-1.50%) |
Jan 24, 2020 | 62.46 | 62.46 | 60.58 | 60.72 | 190,783 | -1.75(-2.79%) |
Jan 23, 2020 | 63.28 | 63.28 | 62.05 | 62.47 | 204,350 | -0.95(-1.49%) |
Jan 22, 2020 | 63.27 | 63.99 | 63.06 | 63.41 | 108,604 | +0.20(+0.32%) |
Jan 21, 2020 | 63.59 | 63.64 | 62.80 | 63.21 | 126,390 | -0.51(-0.80%) |
Jan 17, 2020 | 63.62 | 64.02 | 63.19 | 63.72 | 175,269 | +0.45(+0.70%) |
Jan 16, 2020 | 63.02 | 63.39 | 62.89 | 63.28 | 131,325 | +0.64(+1.02%) |
Jan 15, 2020 | 62.39 | 63.12 | 62.24 | 62.64 | 144,167 | -0.10(-0.16%) |
Jan 14, 2020 | 62.49 | 63.24 | 62.35 | 62.74 | 168,485 | +0.11(+0.17%) |
Jan 13, 2020 | 62.35 | 62.97 | 62.33 | 62.63 | 116,790 | +0.43(+0.69%) |
Jan 10, 2020 | 62.10 | 62.59 | 61.99 | 62.20 | 100,782 | -0.09(-0.15%) |
Jan 09, 2020 | 61.99 | 62.60 | 61.78 | 62.29 | 119,832 | +0.69(+1.12%) |
Jan 08, 2020 | 61.45 | 62.08 | 61.45 | 61.60 | 155,957 | -0.06(-0.10%) |
Jan 07, 2020 | 61.23 | 61.71 | 61.05 | 61.67 | 143,117 | -0.05(-0.07%) |
Jan 06, 2020 | 60.59 | 61.90 | 59.65 | 61.71 | 136,465 | +0.59(+0.97%) |
Jan 03, 2020 | 60.24 | 61.17 | 60.22 | 61.12 | 142,592 | +0.26(+0.43%) |