Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 49.29 | 52.26 | 49.00 | 50.81 | 1,538,376 | +1.45(+2.94%) |
Mar 30, 2020 | 45.88 | 49.59 | 44.14 | 49.36 | 609,464 | +2.94(+6.33%) |
Mar 27, 2020 | 45.86 | 48.08 | 44.09 | 46.42 | 1,033,821 | -2.12(-4.36%) |
Mar 26, 2020 | 48.38 | 50.65 | 45.61 | 48.54 | 798,978 | +1.43(+3.03%) |
Mar 25, 2020 | 44.91 | 51.35 | 43.99 | 47.11 | 1,311,044 | +3.24(+7.39%) |
Mar 24, 2020 | 40.00 | 44.36 | 38.12 | 43.87 | 1,405,144 | +7.64(+21.09%) |
Mar 23, 2020 | 36.87 | 38.54 | 34.80 | 36.23 | 1,015,544 | +0.34(+0.94%) |
Mar 20, 2020 | 34.05 | 40.94 | 34.05 | 35.89 | 1,853,462 | +2.53(+7.59%) |
Mar 19, 2020 | 29.61 | 35.25 | 28.08 | 33.36 | 1,822,253 | +3.23(+10.73%) |
Mar 18, 2020 | 32.71 | 33.82 | 26.11 | 30.13 | 2,702,262 | -5.28(-14.90%) |
Mar 17, 2020 | 38.00 | 41.93 | 34.55 | 35.40 | 1,672,582 | -1.86(-4.98%) |
Mar 16, 2020 | 38.24 | 43.21 | 37.02 | 37.26 | 2,033,457 | -8.52(-18.62%) |
Mar 13, 2020 | 40.40 | 46.01 | 38.77 | 45.78 | 1,923,370 | +7.77(+20.43%) |
Mar 12, 2020 | 43.32 | 45.50 | 37.80 | 38.02 | 2,483,498 | -10.78(-22.10%) |
Mar 11, 2020 | 52.94 | 52.94 | 47.89 | 48.80 | 1,218,906 | -5.89(-10.77%) |
Mar 10, 2020 | 53.78 | 54.90 | 51.76 | 54.69 | 1,103,950 | +2.91(+5.62%) |
Mar 09, 2020 | 53.78 | 54.11 | 50.92 | 51.78 | 1,189,543 | -6.38(-10.97%) |
Mar 06, 2020 | 58.18 | 60.62 | 56.43 | 58.16 | 998,766 | -2.30(-3.80%) |
Mar 05, 2020 | 62.37 | 63.20 | 59.10 | 60.46 | 932,176 | -3.80(-5.91%) |
Mar 04, 2020 | 63.59 | 65.06 | 60.70 | 64.26 | 845,425 | +2.18(+3.51%) |
Mar 03, 2020 | 63.54 | 65.99 | 61.82 | 62.08 | 887,329 | -1.32(-2.08%) |
Mar 02, 2020 | 62.43 | 63.72 | 60.25 | 63.40 | 1,214,614 | +1.40(+2.25%) |
Feb 28, 2020 | 63.31 | 66.02 | 60.77 | 62.00 | 2,080,409 | -6.52(-9.52%) |
Feb 27, 2020 | 67.94 | 70.98 | 64.92 | 68.53 | 1,475,789 | -3.25(-4.52%) |
Feb 26, 2020 | 74.47 | 75.70 | 71.57 | 71.78 | 832,937 | -2.37(-3.19%) |
Feb 25, 2020 | 77.99 | 78.22 | 73.93 | 74.14 | 585,043 | -3.27(-4.22%) |
Feb 24, 2020 | 77.56 | 78.42 | 76.53 | 77.41 | 579,898 | -2.16(-2.72%) |
Feb 21, 2020 | 80.67 | 80.67 | 79.34 | 79.57 | 238,293 | -1.09(-1.35%) |
Feb 20, 2020 | 81.12 | 81.80 | 78.71 | 80.66 | 390,965 | -0.46(-0.57%) |
Feb 19, 2020 | 81.46 | 82.67 | 81.10 | 81.12 | 354,634 | +0.08(+0.10%) |
Feb 18, 2020 | 80.11 | 81.04 | 79.24 | 81.04 | 597,541 | +1.00(+1.25%) |
Feb 14, 2020 | 79.89 | 80.10 | 79.12 | 80.04 | 302,730 | +0.24(+0.30%) |
Feb 13, 2020 | 78.80 | 80.75 | 78.76 | 79.80 | 421,321 | +0.71(+0.90%) |
Feb 12, 2020 | 79.16 | 79.83 | 78.55 | 79.09 | 374,297 | +0.21(+0.26%) |
Feb 11, 2020 | 78.70 | 79.36 | 77.96 | 78.88 | 534,833 | +0.92(+1.18%) |
Feb 10, 2020 | 76.34 | 78.57 | 75.85 | 77.96 | 485,077 | +1.59(+2.08%) |
Feb 07, 2020 | 75.29 | 76.41 | 74.69 | 76.37 | 387,227 | +0.60(+0.79%) |
Feb 06, 2020 | 75.02 | 75.92 | 74.81 | 75.77 | 227,694 | +0.91(+1.21%) |
Feb 05, 2020 | 75.77 | 75.77 | 73.98 | 74.86 | 290,683 | -0.21(-0.28%) |
Feb 04, 2020 | 74.01 | 75.21 | 73.80 | 75.07 | 500,216 | +1.76(+2.40%) |
Feb 03, 2020 | 71.39 | 73.67 | 71.39 | 73.32 | 491,699 | +2.06(+2.90%) |
Jan 31, 2020 | 72.28 | 72.50 | 70.32 | 71.25 | 643,352 | -1.12(-1.54%) |
Jan 30, 2020 | 71.36 | 72.48 | 70.90 | 72.37 | 239,578 | +0.66(+0.92%) |
Jan 29, 2020 | 71.43 | 72.12 | 71.18 | 71.71 | 229,236 | +0.32(+0.44%) |
Jan 28, 2020 | 70.69 | 71.86 | 70.40 | 71.40 | 331,434 | +1.06(+1.51%) |
Jan 27, 2020 | 69.15 | 70.83 | 68.25 | 70.33 | 269,488 | -0.22(-0.31%) |
Jan 24, 2020 | 70.62 | 70.92 | 69.74 | 70.56 | 334,340 | -0.03(-0.05%) |
Jan 23, 2020 | 69.74 | 70.92 | 69.32 | 70.59 | 368,761 | +0.40(+0.57%) |
Jan 22, 2020 | 70.96 | 71.85 | 69.89 | 70.19 | 298,819 | -0.51(-0.73%) |
Jan 21, 2020 | 71.19 | 71.92 | 70.55 | 70.70 | 390,224 | -0.92(-1.28%) |
Jan 17, 2020 | 71.48 | 71.71 | 70.80 | 71.62 | 275,982 | +0.57(+0.81%) |
Jan 16, 2020 | 69.80 | 71.15 | 69.60 | 71.05 | 360,721 | +1.62(+2.33%) |
Jan 15, 2020 | 69.05 | 70.68 | 68.67 | 69.43 | 473,353 | +0.30(+0.43%) |
Jan 14, 2020 | 68.68 | 69.58 | 68.28 | 69.14 | 387,312 | +0.20(+0.29%) |
Jan 13, 2020 | 67.25 | 69.00 | 66.92 | 68.93 | 622,319 | +1.93(+2.88%) |
Jan 10, 2020 | 67.70 | 68.05 | 66.66 | 67.00 | 318,738 | -0.70(-1.03%) |
Jan 09, 2020 | 67.23 | 67.94 | 67.07 | 67.70 | 322,932 | +0.78(+1.16%) |
Jan 08, 2020 | 66.15 | 67.74 | 66.15 | 66.92 | 534,132 | +0.71(+1.07%) |
Jan 07, 2020 | 66.02 | 66.68 | 65.51 | 66.22 | 277,154 | -0.11(-0.17%) |
Jan 06, 2020 | 66.13 | 66.79 | 65.75 | 66.33 | 297,625 | -0.26(-0.39%) |
Jan 03, 2020 | 66.28 | 66.90 | 65.41 | 66.59 | 530,689 | -0.42(-0.63%) |