Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 41.65 | 42.34 | 40.46 | 40.89 | 2,422,410 | -0.90(-2.16%) |
Mar 30, 2020 | 39.56 | 42.17 | 39.07 | 41.80 | 1,475,359 | +1.00(+2.45%) |
Mar 27, 2020 | 40.35 | 41.88 | 39.51 | 40.80 | 1,129,185 | -1.30(-3.09%) |
Mar 26, 2020 | 41.28 | 44.01 | 40.61 | 42.09 | 1,555,911 | +1.20(+2.94%) |
Mar 25, 2020 | 37.84 | 42.66 | 37.31 | 40.89 | 1,784,089 | +4.39(+12.03%) |
Mar 24, 2020 | 36.76 | 37.64 | 35.12 | 36.50 | 1,744,957 | +2.80(+8.31%) |
Mar 23, 2020 | 35.10 | 36.85 | 33.47 | 33.70 | 1,941,107 | -2.12(-5.93%) |
Mar 20, 2020 | 36.97 | 37.75 | 34.33 | 35.83 | 2,321,248 | -0.39(-1.07%) |
Mar 19, 2020 | 32.92 | 37.89 | 31.54 | 36.21 | 1,705,453 | +2.31(+6.81%) |
Mar 18, 2020 | 32.82 | 34.11 | 30.23 | 33.90 | 2,312,918 | -1.89(-5.27%) |
Mar 17, 2020 | 36.13 | 36.93 | 34.24 | 35.79 | 2,666,418 | +0.67(+1.90%) |
Mar 16, 2020 | 33.61 | 38.57 | 33.36 | 35.12 | 2,347,205 | -5.53(-13.60%) |
Mar 13, 2020 | 40.71 | 40.73 | 36.55 | 40.66 | 2,226,931 | +4.00(+10.92%) |
Mar 12, 2020 | 37.33 | 38.13 | 31.59 | 36.65 | 4,765,126 | -4.41(-10.73%) |
Mar 11, 2020 | 43.02 | 43.30 | 40.70 | 41.06 | 2,890,912 | -3.66(-8.18%) |
Mar 10, 2020 | 45.58 | 45.90 | 43.14 | 44.72 | 2,738,996 | +1.44(+3.34%) |
Mar 09, 2020 | 45.89 | 48.43 | 42.99 | 43.27 | 2,315,303 | -6.66(-13.34%) |
Mar 06, 2020 | 49.89 | 51.40 | 48.89 | 49.94 | 2,303,444 | -1.67(-3.23%) |
Mar 05, 2020 | 52.29 | 52.99 | 51.27 | 51.60 | 1,899,821 | -2.77(-5.09%) |
Mar 04, 2020 | 53.61 | 54.45 | 52.29 | 54.37 | 1,459,930 | +1.69(+3.22%) |
Mar 03, 2020 | 54.26 | 55.44 | 52.15 | 52.67 | 1,783,752 | -1.71(-3.15%) |
Mar 02, 2020 | 53.76 | 54.45 | 51.97 | 54.39 | 2,590,132 | +1.23(+2.31%) |
Feb 28, 2020 | 52.22 | 53.61 | 51.26 | 53.16 | 3,565,264 | -0.84(-1.55%) |
Feb 27, 2020 | 55.49 | 57.01 | 54.00 | 54.00 | 3,236,471 | -2.88(-5.06%) |
Feb 26, 2020 | 58.03 | 58.68 | 56.82 | 56.87 | 1,279,823 | -0.66(-1.14%) |
Feb 25, 2020 | 61.67 | 61.67 | 57.20 | 57.53 | 1,639,811 | -3.86(-6.29%) |
Feb 24, 2020 | 61.41 | 61.86 | 60.84 | 61.39 | 1,749,058 | -2.21(-3.48%) |
Feb 21, 2020 | 63.56 | 63.89 | 63.18 | 63.61 | 786,251 | -0.46(-0.71%) |
Feb 20, 2020 | 63.25 | 64.38 | 63.16 | 64.07 | 768,515 | +0.84(+1.33%) |
Feb 19, 2020 | 63.09 | 63.46 | 62.56 | 63.23 | 927,023 | +0.40(+0.63%) |
Feb 18, 2020 | 63.87 | 64.10 | 62.03 | 62.83 | 1,665,841 | -1.75(-2.72%) |
Feb 14, 2020 | 64.89 | 64.96 | 63.73 | 64.58 | 925,450 | -0.26(-0.40%) |
Feb 13, 2020 | 64.89 | 65.44 | 64.34 | 64.84 | 757,773 | -0.56(-0.86%) |
Feb 12, 2020 | 65.25 | 66.34 | 64.82 | 65.40 | 893,508 | +1.19(+1.86%) |
Feb 11, 2020 | 63.72 | 65.19 | 63.56 | 64.21 | 813,807 | +1.01(+1.60%) |
Feb 10, 2020 | 62.29 | 63.43 | 62.14 | 63.20 | 1,249,137 | +0.65(+1.04%) |
Feb 07, 2020 | 63.09 | 63.72 | 62.32 | 62.55 | 1,032,019 | -1.32(-2.07%) |
Feb 06, 2020 | 65.51 | 65.58 | 63.36 | 63.88 | 1,288,658 | -1.35(-2.07%) |
Feb 05, 2020 | 63.92 | 65.26 | 63.62 | 65.22 | 1,718,387 | +2.07(+3.27%) |
Feb 04, 2020 | 63.39 | 64.12 | 62.92 | 63.16 | 1,386,746 | +0.76(+1.22%) |
Feb 03, 2020 | 61.92 | 62.87 | 61.51 | 62.40 | 1,655,870 | +0.80(+1.30%) |
Jan 31, 2020 | 60.23 | 63.24 | 60.18 | 61.59 | 3,116,192 | +1.49(+2.47%) |
Jan 30, 2020 | 60.35 | 60.43 | 59.27 | 60.11 | 2,374,095 | -1.11(-1.81%) |
Jan 29, 2020 | 60.94 | 61.91 | 60.89 | 61.21 | 1,521,967 | +0.59(+0.97%) |
Jan 28, 2020 | 60.75 | 61.20 | 60.28 | 60.63 | 1,823,791 | +0.28(+0.46%) |
Jan 27, 2020 | 61.44 | 61.78 | 60.33 | 60.35 | 2,267,771 | -2.89(-4.56%) |
Jan 24, 2020 | 64.08 | 64.08 | 63.00 | 63.24 | 1,703,717 | -0.77(-1.20%) |
Jan 23, 2020 | 63.07 | 64.10 | 61.90 | 64.00 | 1,569,014 | +0.45(+0.71%) |
Jan 22, 2020 | 65.39 | 65.65 | 63.46 | 63.56 | 1,404,480 | -1.88(-2.87%) |
Jan 21, 2020 | 66.54 | 66.60 | 65.01 | 65.43 | 828,315 | -1.50(-2.25%) |
Jan 17, 2020 | 66.66 | 67.11 | 66.27 | 66.93 | 1,553,873 | +0.45(+0.68%) |
Jan 16, 2020 | 66.08 | 66.49 | 65.66 | 66.48 | 826,077 | +0.63(+0.96%) |
Jan 15, 2020 | 65.53 | 66.25 | 65.39 | 65.85 | 699,006 | -0.29(-0.43%) |
Jan 14, 2020 | 66.19 | 66.90 | 65.78 | 66.14 | 1,356,275 | +0.29(+0.45%) |
Jan 13, 2020 | 64.90 | 65.94 | 64.70 | 65.85 | 959,044 | +1.21(+1.87%) |
Jan 10, 2020 | 65.24 | 65.72 | 64.51 | 64.64 | 818,534 | -0.50(-0.77%) |
Jan 09, 2020 | 65.03 | 65.40 | 64.26 | 65.14 | 1,173,202 | +0.15(+0.23%) |
Jan 08, 2020 | 64.94 | 65.24 | 64.19 | 64.99 | 1,117,592 | +0.19(+0.29%) |
Jan 07, 2020 | 64.49 | 65.49 | 64.11 | 64.80 | 1,659,355 | -0.46(-0.70%) |
Jan 06, 2020 | 65.37 | 66.41 | 65.16 | 65.26 | 1,475,945 | -0.38(-0.58%) |
Jan 03, 2020 | 66.89 | 67.05 | 65.62 | 65.64 | 1,690,989 | -2.35(-3.46%) |