Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 44.08 | 44.88 | 42.57 | 44.43 | 483,848 | +0.11(+0.25%) |
Mar 30, 2020 | 42.36 | 44.74 | 41.51 | 44.32 | 442,201 | +1.96(+4.63%) |
Mar 27, 2020 | 42.50 | 43.37 | 40.76 | 42.36 | 478,000 | -2.14(-4.81%) |
Mar 26, 2020 | 42.91 | 45.40 | 41.95 | 44.50 | 546,074 | +2.04(+4.80%) |
Mar 25, 2020 | 41.53 | 43.10 | 40.52 | 42.46 | 578,425 | +0.97(+2.34%) |
Mar 24, 2020 | 40.04 | 41.88 | 38.27 | 41.49 | 833,588 | +3.36(+8.81%) |
Mar 23, 2020 | 38.03 | 41.74 | 36.23 | 38.13 | 591,594 | +0.76(+2.03%) |
Mar 20, 2020 | 38.72 | 40.90 | 36.39 | 37.37 | 775,300 | -0.87(-2.28%) |
Mar 19, 2020 | 34.94 | 38.96 | 34.27 | 38.24 | 914,051 | +3.30(+9.44%) |
Mar 18, 2020 | 35.28 | 39.04 | 32.87 | 34.94 | 831,424 | -2.56(-6.83%) |
Mar 17, 2020 | 34.67 | 37.87 | 31.99 | 37.50 | 1,102,645 | +3.70(+10.95%) |
Mar 16, 2020 | 32.56 | 39.60 | 32.56 | 33.80 | 976,244 | -9.54(-22.01%) |
Mar 13, 2020 | 43.45 | 44.68 | 36.80 | 43.34 | 761,800 | +2.00(+4.84%) |
Mar 12, 2020 | 41.63 | 43.63 | 37.18 | 41.34 | 932,050 | -4.01(-8.84%) |
Mar 11, 2020 | 47.65 | 48.87 | 44.40 | 45.35 | 500,804 | -3.83(-7.79%) |
Mar 10, 2020 | 47.24 | 49.23 | 44.98 | 49.18 | 463,005 | +3.53(+7.73%) |
Mar 09, 2020 | 46.15 | 49.55 | 45.30 | 45.65 | 552,889 | -4.67(-9.28%) |
Mar 06, 2020 | 52.06 | 53.62 | 48.89 | 50.32 | 616,300 | -3.70(-6.85%) |
Mar 05, 2020 | 54.85 | 55.88 | 53.32 | 54.02 | 338,602 | -2.08(-3.71%) |
Mar 04, 2020 | 51.32 | 56.15 | 51.02 | 56.10 | 602,279 | +1.85(+3.41%) |
Mar 03, 2020 | 57.28 | 57.75 | 53.36 | 54.25 | 331,931 | -2.82(-4.94%) |
Mar 02, 2020 | 56.63 | 57.20 | 54.07 | 57.07 | 474,294 | +0.99(+1.77%) |
Feb 28, 2020 | 51.30 | 56.22 | 50.72 | 56.08 | 686,000 | +2.94(+5.53%) |
Feb 27, 2020 | 54.20 | 55.94 | 52.66 | 53.14 | 552,429 | -2.57(-4.61%) |
Feb 26, 2020 | 55.39 | 57.40 | 54.99 | 55.71 | 302,135 | +0.91(+1.66%) |
Feb 25, 2020 | 57.49 | 58.27 | 54.66 | 54.80 | 357,666 | -2.22(-3.89%) |
Feb 24, 2020 | 57.32 | 57.77 | 55.48 | 57.02 | 427,597 | -2.37(-3.99%) |
Feb 21, 2020 | 60.84 | 61.38 | 58.65 | 59.39 | 405,000 | -1.46(-2.40%) |
Feb 20, 2020 | 61.46 | 61.96 | 59.06 | 60.85 | 524,766 | -0.70(-1.14%) |
Feb 19, 2020 | 61.22 | 62.10 | 60.50 | 61.55 | 326,935 | +0.45(+0.74%) |
Feb 18, 2020 | 60.61 | 61.62 | 59.60 | 61.10 | 486,742 | -0.03(-0.05%) |
Feb 14, 2020 | 63.05 | 64.24 | 60.40 | 61.13 | 510,900 | -1.77(-2.81%) |
Feb 13, 2020 | 62.46 | 63.31 | 62.03 | 62.90 | 400,479 | +0.02(+0.03%) |
Feb 12, 2020 | 62.24 | 62.96 | 60.88 | 62.88 | 318,778 | +1.28(+2.08%) |
Feb 11, 2020 | 61.92 | 62.95 | 59.29 | 61.60 | 499,806 | +0.28(+0.46%) |
Feb 10, 2020 | 60.12 | 61.43 | 60.00 | 61.32 | 264,084 | +1.26(+2.10%) |
Feb 07, 2020 | 59.66 | 60.23 | 59.19 | 60.06 | 375,100 | +0.10(+0.17%) |
Feb 06, 2020 | 59.52 | 60.50 | 59.27 | 59.96 | 359,806 | +0.65(+1.10%) |
Feb 05, 2020 | 58.81 | 60.59 | 58.26 | 59.31 | 509,486 | +1.01(+1.73%) |
Feb 04, 2020 | 54.51 | 58.56 | 54.42 | 58.30 | 464,144 | +4.44(+8.24%) |
Feb 03, 2020 | 52.66 | 54.01 | 52.06 | 53.86 | 377,535 | +1.31(+2.49%) |
Jan 31, 2020 | 52.91 | 53.64 | 51.02 | 52.55 | 331,200 | -0.68(-1.28%) |
Jan 30, 2020 | 54.25 | 54.67 | 52.26 | 53.23 | 414,493 | -1.58(-2.88%) |
Jan 29, 2020 | 54.87 | 55.49 | 54.22 | 54.81 | 195,198 | -0.21(-0.38%) |
Jan 28, 2020 | 56.89 | 58.00 | 54.35 | 55.02 | 341,356 | -1.34(-2.38%) |
Jan 27, 2020 | 55.56 | 57.00 | 55.11 | 56.36 | 402,707 | -0.61(-1.07%) |
Jan 24, 2020 | 57.83 | 58.36 | 55.84 | 56.97 | 454,800 | -0.26(-0.45%) |
Jan 23, 2020 | 58.43 | 58.50 | 56.88 | 57.23 | 473,144 | -1.23(-2.11%) |
Jan 22, 2020 | 59.34 | 60.50 | 58.15 | 58.46 | 885,658 | -0.56(-0.95%) |
Jan 21, 2020 | 60.00 | 60.77 | 58.78 | 59.02 | 470,956 | -0.94(-1.57%) |
Jan 17, 2020 | 61.75 | 61.75 | 59.42 | 59.96 | 736,500 | -0.92(-1.51%) |
Jan 16, 2020 | 61.60 | 61.95 | 58.57 | 60.88 | 427,775 | -0.11(-0.18%) |
Jan 15, 2020 | 60.93 | 63.92 | 60.16 | 60.99 | 645,012 | -0.37(-0.60%) |
Jan 14, 2020 | 57.43 | 61.80 | 56.38 | 61.36 | 1,289,345 | +3.84(+6.68%) |
Jan 13, 2020 | 54.27 | 57.62 | 53.00 | 57.52 | 1,372,638 | +3.56(+6.60%) |
Jan 10, 2020 | 48.91 | 58.54 | 48.84 | 53.96 | 3,273,900 | +10.23(+23.39%) |
Jan 09, 2020 | 45.49 | 45.82 | 43.45 | 43.73 | 617,176 | -1.40(-3.10%) |
Jan 08, 2020 | 44.76 | 45.40 | 44.22 | 45.13 | 305,973 | +0.48(+1.08%) |
Jan 07, 2020 | 43.86 | 44.74 | 43.33 | 44.65 | 245,542 | +0.58(+1.32%) |
Jan 06, 2020 | 42.64 | 44.13 | 42.04 | 44.07 | 365,145 | +1.03(+2.39%) |
Jan 03, 2020 | 42.23 | 43.83 | 42.17 | 43.04 | 334,400 | -0.07(-0.16%) |