Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 54.69 | 55.24 | 51.13 | 52.38 | 18,319,532 | -2.62(-4.76%) |
Mar 30, 2020 | 52.90 | 55.44 | 51.53 | 55.00 | 12,051,139 | +1.66(+3.11%) |
Mar 27, 2020 | 54.00 | 54.42 | 51.48 | 53.34 | 14,655,600 | -2.69(-4.80%) |
Mar 26, 2020 | 53.79 | 59.25 | 53.78 | 56.03 | 23,620,216 | +3.64(+6.95%) |
Mar 25, 2020 | 50.29 | 58.10 | 49.53 | 52.39 | 34,922,952 | +6.08(+13.13%) |
Mar 24, 2020 | 43.50 | 48.88 | 42.56 | 46.31 | 26,147,452 | +6.30(+15.75%) |
Mar 23, 2020 | 38.47 | 40.55 | 36.11 | 40.01 | 21,751,376 | +1.92(+5.04%) |
Mar 20, 2020 | 41.85 | 43.84 | 37.80 | 38.09 | 26,896,700 | -1.91(-4.77%) |
Mar 19, 2020 | 40.18 | 47.42 | 37.00 | 40.00 | 24,522,416 | +0.50(+1.27%) |
Mar 18, 2020 | 41.03 | 42.08 | 32.33 | 39.50 | 27,112,528 | -5.23(-11.69%) |
Mar 17, 2020 | 43.79 | 45.29 | 39.00 | 44.73 | 22,685,848 | +3.46(+8.38%) |
Mar 16, 2020 | 49.25 | 49.25 | 40.00 | 41.27 | 27,701,072 | -16.50(-28.56%) |
Mar 13, 2020 | 56.74 | 57.79 | 52.31 | 57.77 | 14,666,100 | +4.20(+7.84%) |
Mar 12, 2020 | 55.00 | 58.04 | 52.97 | 53.57 | 19,521,908 | -8.87(-14.21%) |
Mar 11, 2020 | 66.35 | 66.35 | 60.82 | 62.44 | 13,627,541 | -4.80(-7.14%) |
Mar 10, 2020 | 68.32 | 68.56 | 63.37 | 67.24 | 11,803,217 | +1.51(+2.30%) |
Mar 09, 2020 | 67.21 | 67.41 | 63.33 | 65.73 | 16,393,405 | -7.36(-10.07%) |
Mar 06, 2020 | 75.03 | 75.94 | 70.27 | 73.09 | 16,409,400 | -3.23(-4.23%) |
Mar 05, 2020 | 77.78 | 79.02 | 75.66 | 76.32 | 11,257,257 | -2.94(-3.71%) |
Mar 04, 2020 | 78.35 | 79.49 | 75.82 | 79.26 | 13,368,186 | +0.42(+0.53%) |
Mar 03, 2020 | 80.49 | 80.60 | 75.81 | 78.84 | 18,032,374 | -1.83(-2.27%) |
Mar 02, 2020 | 82.80 | 84.42 | 79.57 | 80.67 | 17,787,906 | -2.66(-3.19%) |
Feb 28, 2020 | 76.44 | 84.15 | 76.42 | 83.33 | 23,486,700 | +4.02(+5.07%) |
Feb 27, 2020 | 81.39 | 85.94 | 79.05 | 79.31 | 35,907,664 | +2.72(+3.55%) |
Feb 26, 2020 | 77.68 | 79.08 | 76.00 | 76.59 | 11,162,156 | -0.46(-0.60%) |
Feb 25, 2020 | 80.74 | 81.40 | 75.79 | 77.05 | 9,415,892 | -3.16(-3.94%) |
Feb 24, 2020 | 76.57 | 80.85 | 76.07 | 80.21 | 11,020,556 | -3.28(-3.93%) |
Feb 21, 2020 | 85.63 | 86.21 | 82.72 | 83.49 | 7,744,900 | -2.21(-2.58%) |
Feb 20, 2020 | 85.23 | 87.25 | 80.30 | 85.70 | 12,060,898 | +0.46(+0.54%) |
Feb 19, 2020 | 83.01 | 86.48 | 82.93 | 85.24 | 9,102,782 | +2.82(+3.42%) |
Feb 18, 2020 | 81.68 | 82.98 | 81.35 | 82.42 | 4,725,333 | +0.56(+0.68%) |
Feb 14, 2020 | 81.39 | 82.59 | 81.01 | 81.86 | 5,073,100 | +0.87(+1.07%) |
Feb 13, 2020 | 79.30 | 82.54 | 79.08 | 80.99 | 6,868,934 | +0.99(+1.24%) |
Feb 12, 2020 | 80.01 | 80.91 | 79.61 | 80.00 | 3,570,790 | +0.12(+0.15%) |
Feb 11, 2020 | 80.56 | 81.45 | 79.61 | 79.88 | 3,972,798 | -0.29(-0.36%) |
Feb 10, 2020 | 79.60 | 80.62 | 78.90 | 80.17 | 4,146,985 | +1.31(+1.66%) |
Feb 07, 2020 | 77.80 | 80.00 | 77.34 | 78.86 | 4,650,600 | +0.35(+0.45%) |
Feb 06, 2020 | 78.66 | 79.20 | 77.82 | 78.51 | 6,168,915 | +0.26(+0.33%) |
Feb 05, 2020 | 81.98 | 82.10 | 77.84 | 78.25 | 10,667,791 | -2.65(-3.28%) |
Feb 04, 2020 | 79.90 | 81.68 | 79.25 | 80.90 | 10,402,952 | +1.10(+1.38%) |
Feb 03, 2020 | 74.89 | 79.81 | 74.60 | 79.80 | 15,182,500 | +5.11(+6.84%) |
Jan 31, 2020 | 75.80 | 76.38 | 74.33 | 74.69 | 7,514,100 | -1.41(-1.85%) |
Jan 30, 2020 | 75.42 | 76.39 | 74.06 | 76.10 | 8,719,416 | +0.75(+1.00%) |
Jan 29, 2020 | 74.50 | 77.07 | 74.24 | 75.35 | 11,946,695 | +0.55(+0.74%) |
Jan 28, 2020 | 71.47 | 74.98 | 71.03 | 74.80 | 15,589,603 | +3.75(+5.28%) |
Jan 27, 2020 | 68.39 | 72.45 | 68.34 | 71.05 | 11,072,144 | -0.09(-0.13%) |
Jan 24, 2020 | 70.63 | 71.92 | 70.02 | 71.14 | 10,976,600 | +1.85(+2.67%) |
Jan 23, 2020 | 68.86 | 69.44 | 67.55 | 69.29 | 4,548,441 | +0.60(+0.87%) |
Jan 22, 2020 | 68.92 | 70.05 | 68.69 | 68.69 | 4,908,773 | +0.38(+0.56%) |
Jan 21, 2020 | 69.20 | 69.62 | 68.31 | 68.31 | 4,907,303 | -1.07(-1.54%) |
Jan 17, 2020 | 69.84 | 70.30 | 69.19 | 69.38 | 4,960,100 | -0.14(-0.20%) |
Jan 16, 2020 | 70.95 | 71.00 | 69.19 | 69.52 | 6,066,561 | -0.84(-1.19%) |
Jan 15, 2020 | 68.54 | 71.00 | 68.50 | 70.36 | 9,187,134 | +2.19(+3.21%) |
Jan 14, 2020 | 68.99 | 69.28 | 68.10 | 68.17 | 6,076,414 | -0.49(-0.71%) |
Jan 13, 2020 | 68.24 | 69.05 | 67.82 | 68.66 | 9,763,816 | +0.67(+0.99%) |
Jan 10, 2020 | 68.46 | 69.51 | 67.89 | 67.99 | 6,706,400 | +0.06(+0.09%) |
Jan 09, 2020 | 68.22 | 68.31 | 66.70 | 67.93 | 8,739,144 | +0.33(+0.49%) |
Jan 08, 2020 | 64.56 | 68.00 | 64.15 | 67.60 | 11,899,268 | +3.01(+4.66%) |
Jan 07, 2020 | 64.57 | 65.49 | 63.66 | 64.59 | 10,383,543 | +2.02(+3.23%) |
Jan 06, 2020 | 61.36 | 62.58 | 61.13 | 62.57 | 5,902,659 | -0.43(-0.68%) |
Jan 03, 2020 | 62.59 | 63.27 | 62.33 | 63.00 | 5,092,900 | -0.83(-1.30%) |