Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 44.75 | 44.94 | 43.22 | 44.38 | 1,066,860 | -0.94(-2.07%) |
Mar 30, 2020 | 44.85 | 45.50 | 42.27 | 45.32 | 1,009,475 | +0.35(+0.77%) |
Mar 27, 2020 | 43.68 | 46.56 | 43.27 | 44.97 | 1,003,755 | -0.59(-1.29%) |
Mar 26, 2020 | 44.54 | 45.85 | 40.91 | 45.56 | 1,825,493 | +0.55(+1.22%) |
Mar 25, 2020 | 37.77 | 47.18 | 37.77 | 45.01 | 3,252,932 | +7.56(+20.19%) |
Mar 24, 2020 | 32.88 | 37.45 | 30.99 | 37.45 | 1,260,884 | +6.57(+21.29%) |
Mar 23, 2020 | 31.03 | 32.01 | 28.54 | 30.87 | 1,682,321 | -1.53(-4.71%) |
Mar 20, 2020 | 33.05 | 34.41 | 31.90 | 32.40 | 1,605,660 | -0.85(-2.57%) |
Mar 19, 2020 | 29.96 | 33.92 | 28.52 | 33.26 | 1,321,331 | +3.50(+11.77%) |
Mar 18, 2020 | 35.73 | 36.93 | 27.87 | 29.75 | 1,544,344 | -8.74(-22.70%) |
Mar 17, 2020 | 36.75 | 38.56 | 34.23 | 38.49 | 1,660,291 | +2.90(+8.15%) |
Mar 16, 2020 | 43.07 | 43.29 | 35.09 | 35.59 | 1,272,458 | -12.69(-26.29%) |
Mar 13, 2020 | 47.99 | 48.34 | 43.73 | 48.28 | 1,115,388 | +2.74(+6.01%) |
Mar 12, 2020 | 48.58 | 49.77 | 45.55 | 45.55 | 1,313,284 | -7.21(-13.67%) |
Mar 11, 2020 | 53.28 | 54.22 | 52.19 | 52.76 | 1,110,373 | -2.28(-4.14%) |
Mar 10, 2020 | 56.01 | 56.10 | 52.74 | 55.04 | 879,401 | +1.39(+2.59%) |
Mar 09, 2020 | 54.55 | 55.23 | 52.72 | 53.66 | 1,390,616 | -5.11(-8.70%) |
Mar 06, 2020 | 56.87 | 58.91 | 56.66 | 58.77 | 898,595 | +0.01(+0.02%) |
Mar 05, 2020 | 58.74 | 58.97 | 57.84 | 58.75 | 1,122,767 | -1.75(-2.90%) |
Mar 04, 2020 | 59.52 | 60.66 | 58.61 | 60.51 | 615,134 | +2.40(+4.13%) |
Mar 03, 2020 | 61.50 | 61.81 | 58.01 | 58.11 | 908,706 | -3.58(-5.80%) |
Mar 02, 2020 | 59.08 | 61.69 | 58.49 | 61.69 | 1,460,251 | +3.15(+5.39%) |
Feb 28, 2020 | 60.22 | 60.68 | 57.68 | 58.53 | 1,251,812 | -3.02(-4.91%) |
Feb 27, 2020 | 61.88 | 63.45 | 61.50 | 61.55 | 868,174 | -1.96(-3.08%) |
Feb 26, 2020 | 64.69 | 65.29 | 63.49 | 63.51 | 623,739 | -0.97(-1.50%) |
Feb 25, 2020 | 67.44 | 67.62 | 64.43 | 64.48 | 538,489 | -2.91(-4.31%) |
Feb 24, 2020 | 68.32 | 68.60 | 67.27 | 67.39 | 602,802 | -2.50(-3.57%) |
Feb 21, 2020 | 70.77 | 70.88 | 69.46 | 69.88 | 727,276 | -1.24(-1.75%) |
Feb 20, 2020 | 70.90 | 71.19 | 70.43 | 71.12 | 421,367 | +0.09(+0.13%) |
Feb 19, 2020 | 71.18 | 71.39 | 70.81 | 71.03 | 601,315 | +0.01(+0.02%) |
Feb 18, 2020 | 71.14 | 71.39 | 70.54 | 71.01 | 359,119 | -0.43(-0.60%) |
Feb 14, 2020 | 71.50 | 72.07 | 71.21 | 71.44 | 412,586 | +0.00(+0.00%) |
Feb 13, 2020 | 71.61 | 71.95 | 71.38 | 71.44 | 521,437 | -0.34(-0.47%) |
Feb 12, 2020 | 72.75 | 72.75 | 71.73 | 71.78 | 470,724 | -0.75(-1.04%) |
Feb 11, 2020 | 71.88 | 72.85 | 71.84 | 72.53 | 531,091 | +1.01(+1.41%) |
Feb 10, 2020 | 71.73 | 71.73 | 71.13 | 71.53 | 544,824 | -0.22(-0.30%) |
Feb 07, 2020 | 70.94 | 71.81 | 70.77 | 71.74 | 489,166 | +0.78(+1.10%) |
Feb 06, 2020 | 71.39 | 71.65 | 70.91 | 70.96 | 656,353 | -0.16(-0.23%) |
Feb 05, 2020 | 70.48 | 71.45 | 70.14 | 71.13 | 986,991 | +1.41(+2.02%) |
Feb 04, 2020 | 69.08 | 70.87 | 69.08 | 69.72 | 957,101 | +0.35(+0.51%) |
Feb 03, 2020 | 69.12 | 70.03 | 68.99 | 69.37 | 886,201 | +0.47(+0.68%) |
Jan 31, 2020 | 69.84 | 69.91 | 68.85 | 68.90 | 591,484 | -1.15(-1.65%) |
Jan 30, 2020 | 68.60 | 70.14 | 68.41 | 70.05 | 669,608 | +1.07(+1.55%) |
Jan 29, 2020 | 69.39 | 69.58 | 68.91 | 68.98 | 632,210 | -0.18(-0.26%) |
Jan 28, 2020 | 69.06 | 70.05 | 68.89 | 69.16 | 592,104 | +0.42(+0.62%) |
Jan 27, 2020 | 68.95 | 69.44 | 68.70 | 68.73 | 567,698 | -1.24(-1.77%) |
Jan 24, 2020 | 69.98 | 70.22 | 69.76 | 69.98 | 408,796 | +0.16(+0.23%) |
Jan 23, 2020 | 69.60 | 70.03 | 69.14 | 69.82 | 433,968 | -0.27(-0.38%) |
Jan 22, 2020 | 70.34 | 70.58 | 69.79 | 70.08 | 713,608 | -0.03(-0.05%) |
Jan 21, 2020 | 70.30 | 70.60 | 70.10 | 70.12 | 710,821 | -0.36(-0.51%) |
Jan 17, 2020 | 70.21 | 70.78 | 70.21 | 70.48 | 463,113 | +0.37(+0.53%) |
Jan 16, 2020 | 69.79 | 70.43 | 69.79 | 70.10 | 432,260 | +0.53(+0.76%) |
Jan 15, 2020 | 69.53 | 69.85 | 69.30 | 69.58 | 390,335 | -0.13(-0.19%) |
Jan 14, 2020 | 69.23 | 69.94 | 68.99 | 69.71 | 531,955 | +0.38(+0.55%) |
Jan 13, 2020 | 69.42 | 69.68 | 69.06 | 69.33 | 356,758 | +0.15(+0.22%) |
Jan 10, 2020 | 69.75 | 69.87 | 69.02 | 69.18 | 373,694 | -0.47(-0.67%) |
Jan 09, 2020 | 69.35 | 69.67 | 69.10 | 69.65 | 309,418 | +0.57(+0.82%) |
Jan 08, 2020 | 69.18 | 69.48 | 68.86 | 69.08 | 370,033 | +0.13(+0.18%) |
Jan 07, 2020 | 69.15 | 69.40 | 68.77 | 68.95 | 422,054 | -0.28(-0.41%) |
Jan 06, 2020 | 69.34 | 69.62 | 69.05 | 69.24 | 455,173 | -0.56(-0.80%) |
Jan 03, 2020 | 69.32 | 69.92 | 69.26 | 69.79 | 526,216 | -0.32(-0.46%) |