Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 28.96 | 30.70 | 28.13 | 28.47 | 2,667,411 | +0.14(+0.49%) |
Mar 30, 2020 | 29.13 | 29.95 | 26.55 | 28.33 | 2,838,432 | -1.54(-5.16%) |
Mar 27, 2020 | 31.73 | 31.90 | 29.78 | 29.87 | 3,546,900 | -2.62(-8.06%) |
Mar 26, 2020 | 31.91 | 33.37 | 30.02 | 32.49 | 4,915,027 | +2.65(+8.88%) |
Mar 25, 2020 | 33.56 | 34.25 | 28.36 | 29.84 | 7,733,245 | +0.93(+3.22%) |
Mar 24, 2020 | 29.44 | 31.26 | 27.38 | 28.91 | 4,746,782 | +4.88(+20.31%) |
Mar 23, 2020 | 24.00 | 24.98 | 22.15 | 24.03 | 3,685,248 | +0.47(+1.99%) |
Mar 20, 2020 | 25.71 | 27.97 | 23.34 | 23.56 | 4,062,500 | -0.62(-2.56%) |
Mar 19, 2020 | 24.70 | 25.99 | 22.01 | 24.18 | 2,900,760 | -0.95(-3.78%) |
Mar 18, 2020 | 29.53 | 30.04 | 20.02 | 25.13 | 5,067,079 | -7.40(-22.75%) |
Mar 17, 2020 | 33.06 | 36.20 | 31.28 | 32.53 | 3,707,286 | +0.00(+0.00%) |
Mar 16, 2020 | 32.02 | 34.40 | 28.92 | 32.53 | 4,454,937 | -5.42(-14.28%) |
Mar 13, 2020 | 38.10 | 38.10 | 33.00 | 37.95 | 3,947,800 | +2.87(+8.18%) |
Mar 12, 2020 | 40.11 | 43.40 | 35.01 | 35.08 | 4,730,731 | -10.62(-23.24%) |
Mar 11, 2020 | 45.10 | 46.04 | 43.37 | 45.70 | 3,185,245 | -1.08(-2.31%) |
Mar 10, 2020 | 45.31 | 47.69 | 43.37 | 46.78 | 3,139,125 | +3.59(+8.31%) |
Mar 09, 2020 | 43.16 | 45.19 | 42.14 | 43.19 | 3,413,762 | -2.02(-4.47%) |
Mar 06, 2020 | 41.50 | 48.40 | 41.40 | 45.21 | 5,041,700 | +1.75(+4.03%) |
Mar 05, 2020 | 47.66 | 47.66 | 43.36 | 43.46 | 3,858,123 | -6.23(-12.54%) |
Mar 04, 2020 | 48.19 | 49.71 | 46.57 | 49.69 | 3,479,800 | +2.32(+4.90%) |
Mar 03, 2020 | 50.47 | 50.47 | 46.30 | 47.37 | 3,414,476 | -2.66(-5.32%) |
Mar 02, 2020 | 50.85 | 51.30 | 48.38 | 50.03 | 3,073,062 | -0.43(-0.85%) |
Feb 28, 2020 | 50.96 | 52.01 | 49.45 | 50.46 | 3,535,300 | -2.50(-4.72%) |
Feb 27, 2020 | 54.79 | 56.68 | 52.91 | 52.96 | 2,704,620 | -4.41(-7.69%) |
Feb 26, 2020 | 59.37 | 59.66 | 57.20 | 57.37 | 1,813,933 | -1.44(-2.45%) |
Feb 25, 2020 | 63.17 | 63.21 | 58.66 | 58.81 | 1,685,769 | -4.20(-6.67%) |
Feb 24, 2020 | 63.48 | 63.83 | 62.20 | 63.01 | 1,285,366 | -2.42(-3.70%) |
Feb 21, 2020 | 64.91 | 65.53 | 63.95 | 65.43 | 926,500 | +0.07(+0.11%) |
Feb 20, 2020 | 64.90 | 65.97 | 64.90 | 65.36 | 786,912 | +0.19(+0.29%) |
Feb 19, 2020 | 65.61 | 65.81 | 64.76 | 65.17 | 863,761 | -0.32(-0.49%) |
Feb 18, 2020 | 65.94 | 66.31 | 65.40 | 65.49 | 1,265,866 | -0.62(-0.94%) |
Feb 14, 2020 | 66.32 | 66.95 | 65.46 | 66.11 | 1,006,200 | -0.02(-0.02%) |
Feb 13, 2020 | 64.80 | 66.39 | 64.77 | 66.12 | 1,547,304 | +0.95(+1.46%) |
Feb 12, 2020 | 64.73 | 65.78 | 64.44 | 65.17 | 937,896 | +0.98(+1.53%) |
Feb 11, 2020 | 64.11 | 64.91 | 64.07 | 64.19 | 792,806 | +0.12(+0.19%) |
Feb 10, 2020 | 63.18 | 64.12 | 63.08 | 64.07 | 817,485 | +0.47(+0.73%) |
Feb 07, 2020 | 63.54 | 63.85 | 62.92 | 63.60 | 1,346,392 | -0.06(-0.09%) |
Feb 06, 2020 | 66.46 | 66.46 | 63.48 | 63.66 | 1,539,327 | -2.30(-3.48%) |
Feb 05, 2020 | 66.33 | 66.42 | 65.57 | 65.96 | 1,339,795 | +0.56(+0.85%) |
Feb 04, 2020 | 65.22 | 66.03 | 65.06 | 65.40 | 1,522,530 | +1.11(+1.73%) |
Feb 03, 2020 | 64.76 | 65.29 | 63.94 | 64.29 | 1,706,547 | +0.06(+0.09%) |
Jan 31, 2020 | 65.24 | 65.25 | 63.81 | 64.23 | 1,590,569 | -1.41(-2.15%) |
Jan 30, 2020 | 65.50 | 65.70 | 64.66 | 65.64 | 2,139,240 | -0.88(-1.32%) |
Jan 29, 2020 | 65.38 | 67.10 | 65.21 | 66.51 | 2,480,226 | +1.34(+2.06%) |
Jan 28, 2020 | 65.50 | 66.26 | 64.76 | 65.17 | 2,227,210 | +0.20(+0.31%) |
Jan 27, 2020 | 64.51 | 65.25 | 63.84 | 64.97 | 1,788,434 | -1.37(-2.07%) |
Jan 24, 2020 | 66.90 | 66.98 | 65.22 | 66.34 | 1,133,592 | -0.46(-0.68%) |
Jan 23, 2020 | 64.63 | 66.92 | 64.08 | 66.80 | 1,415,701 | +1.58(+2.42%) |
Jan 22, 2020 | 65.07 | 65.91 | 64.93 | 65.22 | 1,405,927 | +0.60(+0.92%) |
Jan 21, 2020 | 65.67 | 66.05 | 63.82 | 64.62 | 1,645,570 | -1.62(-2.45%) |
Jan 17, 2020 | 66.46 | 66.73 | 65.67 | 66.24 | 949,252 | +0.08(+0.12%) |
Jan 16, 2020 | 66.62 | 67.05 | 65.48 | 66.16 | 971,646 | -0.05(-0.08%) |
Jan 15, 2020 | 65.64 | 66.68 | 65.59 | 66.21 | 786,712 | +0.41(+0.62%) |
Jan 14, 2020 | 66.38 | 67.07 | 65.65 | 65.81 | 1,000,368 | +0.31(+0.47%) |
Jan 13, 2020 | 65.47 | 65.82 | 65.27 | 65.50 | 633,060 | -0.02(-0.03%) |
Jan 10, 2020 | 66.22 | 66.32 | 65.45 | 65.52 | 1,013,213 | -0.48(-0.72%) |
Jan 09, 2020 | 66.64 | 66.64 | 65.83 | 66.00 | 1,146,874 | -0.13(-0.20%) |
Jan 08, 2020 | 65.66 | 67.21 | 65.65 | 66.12 | 1,446,686 | +0.32(+0.48%) |
Jan 07, 2020 | 66.18 | 66.44 | 65.69 | 65.81 | 1,054,692 | -0.42(-0.63%) |
Jan 06, 2020 | 65.72 | 66.51 | 65.65 | 66.22 | 1,350,268 | -0.32(-0.48%) |
Jan 03, 2020 | 66.42 | 66.73 | 65.65 | 66.54 | 1,412,565 | -1.24(-1.83%) |