Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 49.01 | 49.59 | 45.89 | 47.73 | 387,274 | -1.64(-3.33%) |
Mar 30, 2020 | 49.41 | 50.93 | 48.22 | 49.38 | 304,354 | -0.02(-0.04%) |
Mar 27, 2020 | 52.10 | 52.89 | 48.37 | 49.40 | 320,706 | -4.95(-9.11%) |
Mar 26, 2020 | 46.05 | 55.73 | 44.78 | 54.35 | 375,975 | +8.76(+19.22%) |
Mar 25, 2020 | 43.71 | 48.05 | 41.38 | 45.59 | 392,232 | +2.19(+5.04%) |
Mar 24, 2020 | 40.68 | 43.85 | 38.07 | 43.40 | 322,646 | +5.39(+14.19%) |
Mar 23, 2020 | 34.79 | 38.80 | 34.24 | 38.01 | 456,561 | +2.58(+7.28%) |
Mar 20, 2020 | 38.66 | 41.75 | 33.89 | 35.43 | 495,027 | -2.07(-5.51%) |
Mar 19, 2020 | 34.77 | 38.79 | 32.90 | 37.50 | 409,362 | +2.50(+7.14%) |
Mar 18, 2020 | 41.70 | 42.95 | 32.86 | 35.00 | 419,610 | -10.16(-22.50%) |
Mar 17, 2020 | 40.44 | 45.29 | 38.60 | 45.15 | 553,149 | +5.17(+12.92%) |
Mar 16, 2020 | 40.00 | 43.22 | 39.41 | 39.99 | 537,907 | -5.53(-12.15%) |
Mar 13, 2020 | 45.56 | 46.41 | 40.67 | 45.52 | 529,566 | +2.60(+6.06%) |
Mar 12, 2020 | 46.80 | 47.81 | 42.84 | 42.92 | 320,661 | -8.06(-15.81%) |
Mar 11, 2020 | 52.88 | 54.02 | 50.40 | 50.98 | 202,194 | -3.81(-6.95%) |
Mar 10, 2020 | 55.69 | 55.79 | 52.29 | 54.79 | 270,463 | +1.13(+2.11%) |
Mar 09, 2020 | 57.61 | 60.81 | 53.37 | 53.66 | 328,041 | -6.83(-11.29%) |
Mar 06, 2020 | 58.67 | 60.84 | 58.35 | 60.49 | 497,160 | -0.31(-0.50%) |
Mar 05, 2020 | 60.54 | 62.04 | 59.81 | 60.80 | 311,128 | -1.28(-2.06%) |
Mar 04, 2020 | 59.47 | 62.19 | 58.90 | 62.08 | 270,232 | +3.39(+5.77%) |
Mar 03, 2020 | 58.86 | 60.61 | 57.60 | 58.69 | 544,892 | -0.31(-0.53%) |
Mar 02, 2020 | 58.80 | 59.23 | 56.91 | 59.00 | 292,380 | +0.46(+0.78%) |
Feb 28, 2020 | 56.17 | 59.78 | 56.15 | 58.55 | 387,752 | -0.53(-0.89%) |
Feb 27, 2020 | 57.49 | 60.18 | 56.92 | 59.07 | 489,428 | -0.75(-1.25%) |
Feb 26, 2020 | 59.95 | 61.15 | 59.41 | 59.82 | 220,105 | +0.25(+0.41%) |
Feb 25, 2020 | 62.56 | 62.78 | 59.02 | 59.58 | 349,803 | -2.41(-3.89%) |
Feb 24, 2020 | 63.00 | 63.93 | 61.51 | 61.99 | 264,865 | -3.73(-5.68%) |
Feb 21, 2020 | 67.77 | 67.83 | 65.55 | 65.72 | 200,835 | -2.59(-3.79%) |
Feb 20, 2020 | 69.43 | 70.22 | 67.52 | 68.31 | 285,154 | -1.67(-2.39%) |
Feb 19, 2020 | 71.98 | 72.87 | 69.18 | 69.98 | 372,561 | -0.90(-1.26%) |
Feb 18, 2020 | 75.74 | 75.74 | 70.31 | 70.88 | 440,303 | -4.78(-6.32%) |
Feb 14, 2020 | 76.79 | 77.26 | 74.76 | 75.66 | 269,405 | -1.06(-1.39%) |
Feb 13, 2020 | 74.97 | 76.99 | 74.54 | 76.72 | 331,386 | +1.42(+1.88%) |
Feb 12, 2020 | 74.44 | 75.65 | 73.94 | 75.31 | 342,868 | +1.57(+2.12%) |
Feb 11, 2020 | 71.41 | 73.97 | 70.96 | 73.74 | 266,370 | +3.02(+4.27%) |
Feb 10, 2020 | 69.43 | 70.81 | 69.11 | 70.72 | 498,678 | +0.81(+1.15%) |
Feb 07, 2020 | 71.34 | 71.34 | 69.30 | 69.91 | 237,812 | -2.10(-2.91%) |
Feb 06, 2020 | 72.53 | 72.68 | 71.56 | 72.01 | 167,275 | -0.54(-0.75%) |
Feb 05, 2020 | 72.89 | 72.92 | 71.31 | 72.55 | 162,359 | +0.79(+1.10%) |
Feb 04, 2020 | 71.37 | 72.41 | 70.68 | 71.76 | 217,018 | +1.80(+2.57%) |
Feb 03, 2020 | 69.25 | 70.99 | 69.25 | 69.96 | 224,291 | +1.11(+1.62%) |
Jan 31, 2020 | 71.40 | 71.42 | 68.60 | 68.85 | 204,593 | -2.99(-4.17%) |
Jan 30, 2020 | 71.62 | 72.84 | 70.36 | 71.84 | 205,833 | +0.36(+0.51%) |
Jan 29, 2020 | 72.25 | 73.02 | 71.20 | 71.48 | 268,925 | -0.57(-0.79%) |
Jan 28, 2020 | 71.20 | 72.63 | 69.99 | 72.05 | 297,131 | +1.55(+2.19%) |
Jan 27, 2020 | 71.64 | 71.80 | 70.00 | 70.50 | 288,085 | -3.58(-4.84%) |
Jan 24, 2020 | 75.80 | 75.91 | 73.47 | 74.09 | 217,799 | -1.16(-1.54%) |
Jan 23, 2020 | 74.48 | 75.30 | 73.84 | 75.25 | 305,445 | +1.18(+1.59%) |
Jan 22, 2020 | 75.33 | 76.65 | 73.84 | 74.07 | 205,268 | -0.86(-1.14%) |
Jan 21, 2020 | 73.02 | 75.01 | 72.84 | 74.92 | 399,779 | +2.07(+2.84%) |
Jan 17, 2020 | 73.73 | 73.73 | 71.89 | 72.85 | 197,990 | -0.18(-0.24%) |
Jan 16, 2020 | 72.73 | 73.87 | 72.68 | 73.03 | 226,430 | +1.09(+1.52%) |
Jan 15, 2020 | 72.04 | 73.47 | 71.60 | 71.94 | 418,322 | -0.20(-0.27%) |
Jan 14, 2020 | 70.78 | 73.94 | 70.19 | 72.14 | 493,916 | +1.65(+2.35%) |
Jan 13, 2020 | 69.86 | 70.54 | 69.40 | 70.48 | 218,683 | +0.84(+1.20%) |
Jan 10, 2020 | 70.63 | 70.96 | 69.35 | 69.65 | 139,375 | -0.74(-1.05%) |
Jan 09, 2020 | 70.31 | 70.78 | 69.98 | 70.38 | 225,136 | +0.65(+0.93%) |
Jan 08, 2020 | 69.98 | 70.45 | 69.69 | 69.73 | 234,786 | -0.31(-0.44%) |
Jan 07, 2020 | 68.58 | 70.50 | 68.13 | 70.04 | 281,691 | +1.42(+2.07%) |
Jan 06, 2020 | 69.45 | 69.45 | 68.50 | 68.62 | 212,376 | -1.81(-2.57%) |
Jan 03, 2020 | 69.14 | 71.11 | 69.11 | 70.43 | 278,446 | -0.17(-0.24%) |