Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.31 | 37.77 | 35.36 | 36.04 | 606,941 | -1.54(-4.10%) |
Mar 30, 2020 | 38.53 | 38.59 | 36.39 | 37.58 | 502,765 | -1.22(-3.15%) |
Mar 27, 2020 | 41.05 | 42.34 | 38.75 | 38.80 | 515,984 | -4.31(-10.00%) |
Mar 26, 2020 | 42.22 | 43.40 | 39.89 | 43.11 | 746,872 | +1.55(+3.73%) |
Mar 25, 2020 | 34.85 | 42.44 | 34.59 | 41.56 | 731,178 | +6.71(+19.26%) |
Mar 24, 2020 | 31.28 | 34.89 | 30.65 | 34.85 | 828,894 | +5.99(+20.76%) |
Mar 23, 2020 | 30.28 | 30.58 | 27.71 | 28.86 | 709,932 | -1.98(-6.43%) |
Mar 20, 2020 | 29.74 | 32.89 | 28.72 | 30.85 | 1,055,878 | +1.72(+5.90%) |
Mar 19, 2020 | 26.41 | 30.20 | 25.20 | 29.13 | 664,782 | +2.19(+8.13%) |
Mar 18, 2020 | 31.20 | 32.40 | 24.91 | 26.94 | 1,159,173 | -6.64(-19.78%) |
Mar 17, 2020 | 35.43 | 35.78 | 30.25 | 33.58 | 1,370,982 | -1.31(-3.76%) |
Mar 16, 2020 | 40.78 | 40.78 | 34.55 | 34.89 | 964,762 | -11.32(-24.50%) |
Mar 13, 2020 | 46.73 | 47.20 | 40.61 | 46.21 | 939,267 | +2.11(+4.79%) |
Mar 12, 2020 | 49.35 | 49.35 | 41.91 | 44.10 | 1,306,749 | -9.21(-17.27%) |
Mar 11, 2020 | 56.88 | 57.71 | 52.70 | 53.31 | 942,418 | -5.30(-9.04%) |
Mar 10, 2020 | 57.97 | 58.96 | 55.00 | 58.61 | 982,999 | +2.00(+3.54%) |
Mar 09, 2020 | 62.97 | 63.59 | 56.53 | 56.61 | 1,024,604 | -9.70(-14.63%) |
Mar 06, 2020 | 65.57 | 66.82 | 63.69 | 66.31 | 799,861 | -1.64(-2.41%) |
Mar 05, 2020 | 68.04 | 69.36 | 67.10 | 67.95 | 524,453 | -1.70(-2.44%) |
Mar 04, 2020 | 67.66 | 69.72 | 66.67 | 69.65 | 465,928 | +3.18(+4.78%) |
Mar 03, 2020 | 64.34 | 67.45 | 63.91 | 66.47 | 780,334 | +2.10(+3.27%) |
Mar 02, 2020 | 63.03 | 64.45 | 62.08 | 64.37 | 521,731 | +1.73(+2.76%) |
Feb 28, 2020 | 63.11 | 64.68 | 61.49 | 62.64 | 1,216,255 | -1.91(-2.97%) |
Feb 27, 2020 | 64.18 | 66.66 | 62.78 | 64.55 | 662,824 | -0.63(-0.97%) |
Feb 26, 2020 | 67.45 | 67.60 | 65.16 | 65.18 | 391,910 | -2.75(-4.05%) |
Feb 25, 2020 | 71.04 | 71.10 | 67.68 | 67.94 | 467,003 | -2.84(-4.02%) |
Feb 24, 2020 | 70.11 | 71.79 | 70.11 | 70.78 | 354,680 | -0.89(-1.24%) |
Feb 21, 2020 | 71.53 | 72.62 | 71.30 | 71.67 | 556,407 | +0.08(+0.11%) |
Feb 20, 2020 | 70.96 | 71.75 | 69.78 | 71.59 | 319,820 | +0.83(+1.17%) |
Feb 19, 2020 | 70.82 | 71.69 | 70.51 | 70.76 | 446,392 | -0.08(-0.11%) |
Feb 18, 2020 | 70.30 | 71.42 | 66.02 | 70.84 | 481,317 | -0.41(-0.58%) |
Feb 14, 2020 | 72.05 | 72.05 | 70.11 | 71.25 | 427,335 | -0.69(-0.96%) |
Feb 13, 2020 | 70.88 | 72.20 | 70.88 | 71.95 | 229,868 | +0.33(+0.45%) |
Feb 12, 2020 | 71.63 | 72.00 | 71.11 | 71.62 | 408,475 | +0.13(+0.18%) |
Feb 11, 2020 | 72.23 | 72.26 | 71.09 | 71.49 | 432,544 | -0.20(-0.28%) |
Feb 10, 2020 | 71.77 | 72.29 | 71.64 | 71.69 | 460,235 | -0.08(-0.11%) |
Feb 07, 2020 | 71.90 | 72.77 | 71.56 | 71.77 | 301,708 | -0.09(-0.12%) |
Feb 06, 2020 | 71.79 | 72.52 | 71.74 | 71.86 | 400,679 | +0.35(+0.48%) |
Feb 05, 2020 | 70.18 | 72.32 | 69.17 | 71.51 | 607,701 | +1.21(+1.73%) |
Feb 04, 2020 | 72.05 | 72.63 | 70.30 | 70.30 | 824,665 | -1.06(-1.48%) |
Feb 03, 2020 | 70.33 | 72.06 | 70.16 | 71.35 | 846,179 | +1.31(+1.87%) |
Jan 31, 2020 | 72.19 | 72.40 | 69.55 | 70.04 | 1,096,301 | -2.37(-3.27%) |
Jan 30, 2020 | 73.03 | 75.39 | 70.48 | 72.41 | 1,960,364 | +3.86(+5.63%) |
Jan 29, 2020 | 69.93 | 70.43 | 67.03 | 68.55 | 986,771 | -1.44(-2.06%) |
Jan 28, 2020 | 68.42 | 70.94 | 68.42 | 69.99 | 711,103 | +2.92(+4.36%) |
Jan 27, 2020 | 66.51 | 67.79 | 66.51 | 67.07 | 460,390 | +0.28(+0.41%) |
Jan 24, 2020 | 67.79 | 68.01 | 66.29 | 66.79 | 294,819 | -0.85(-1.25%) |
Jan 23, 2020 | 66.63 | 68.44 | 66.35 | 67.64 | 506,481 | +1.25(+1.89%) |
Jan 22, 2020 | 66.65 | 67.43 | 66.21 | 66.39 | 328,319 | +0.04(+0.06%) |
Jan 21, 2020 | 65.10 | 66.38 | 64.92 | 66.35 | 328,088 | +1.26(+1.94%) |
Jan 17, 2020 | 66.09 | 66.20 | 64.92 | 65.09 | 286,916 | -0.33(-0.50%) |
Jan 16, 2020 | 66.07 | 66.28 | 64.76 | 65.41 | 351,843 | -0.48(-0.73%) |
Jan 15, 2020 | 63.71 | 66.06 | 63.71 | 65.90 | 575,510 | +2.21(+3.47%) |
Jan 14, 2020 | 63.68 | 64.02 | 63.22 | 63.68 | 447,125 | +0.22(+0.34%) |
Jan 13, 2020 | 62.73 | 63.67 | 62.73 | 63.47 | 703,671 | +0.47(+0.75%) |
Jan 10, 2020 | 62.54 | 63.67 | 62.13 | 62.99 | 488,933 | +0.05(+0.08%) |
Jan 09, 2020 | 63.12 | 63.80 | 62.58 | 62.94 | 661,921 | +0.16(+0.25%) |
Jan 08, 2020 | 62.75 | 63.93 | 62.67 | 62.79 | 843,334 | +0.55(+0.89%) |
Jan 07, 2020 | 61.26 | 62.43 | 61.26 | 62.23 | 1,139,748 | +1.05(+1.71%) |
Jan 06, 2020 | 60.46 | 62.06 | 60.37 | 61.19 | 474,859 | +0.17(+0.27%) |
Jan 03, 2020 | 60.06 | 61.36 | 60.06 | 61.02 | 464,517 | +0.33(+0.54%) |