Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.31 | 37.77 | 35.35 | 36.03 | 606,992 | -1.54(-4.10%) |
Mar 30, 2020 | 38.53 | 38.59 | 36.39 | 37.57 | 502,807 | -1.22(-3.15%) |
Mar 27, 2020 | 41.05 | 42.34 | 38.75 | 38.80 | 516,027 | -4.31(-10.00%) |
Mar 26, 2020 | 42.21 | 43.40 | 39.89 | 43.11 | 746,934 | +1.55(+3.73%) |
Mar 25, 2020 | 34.85 | 42.44 | 34.58 | 41.56 | 731,239 | +6.71(+19.26%) |
Mar 24, 2020 | 31.28 | 34.89 | 30.65 | 34.85 | 828,963 | +5.99(+20.76%) |
Mar 23, 2020 | 30.28 | 30.58 | 27.70 | 28.86 | 709,991 | -1.98(-6.43%) |
Mar 20, 2020 | 29.74 | 32.89 | 28.72 | 30.84 | 1,055,966 | +1.72(+5.90%) |
Mar 19, 2020 | 26.41 | 30.20 | 25.20 | 29.13 | 664,838 | +2.19(+8.14%) |
Mar 18, 2020 | 31.20 | 32.40 | 24.91 | 26.93 | 1,159,270 | -6.64(-19.78%) |
Mar 17, 2020 | 35.43 | 35.78 | 30.25 | 33.58 | 1,371,096 | -1.31(-3.76%) |
Mar 16, 2020 | 40.78 | 40.78 | 34.54 | 34.89 | 964,843 | -11.32(-24.50%) |
Mar 13, 2020 | 46.72 | 47.20 | 40.60 | 46.21 | 939,345 | +2.11(+4.79%) |
Mar 12, 2020 | 49.35 | 49.35 | 41.91 | 44.10 | 1,306,858 | -9.21(-17.27%) |
Mar 11, 2020 | 56.88 | 57.71 | 52.69 | 53.31 | 942,496 | -5.30(-9.04%) |
Mar 10, 2020 | 57.96 | 58.95 | 54.99 | 58.61 | 983,081 | +2.00(+3.54%) |
Mar 09, 2020 | 62.97 | 63.58 | 56.52 | 56.60 | 1,024,689 | -9.70(-14.63%) |
Mar 06, 2020 | 65.56 | 66.82 | 63.69 | 66.30 | 799,928 | -1.64(-2.41%) |
Mar 05, 2020 | 68.03 | 69.35 | 67.09 | 67.94 | 524,497 | -1.70(-2.44%) |
Mar 04, 2020 | 67.66 | 69.71 | 66.66 | 69.64 | 465,967 | +3.18(+4.78%) |
Mar 03, 2020 | 64.33 | 67.45 | 63.91 | 66.46 | 780,399 | +2.10(+3.27%) |
Mar 02, 2020 | 63.03 | 64.45 | 62.07 | 64.36 | 521,775 | +1.73(+2.76%) |
Feb 28, 2020 | 63.11 | 64.68 | 61.49 | 62.63 | 1,216,357 | -1.91(-2.97%) |
Feb 27, 2020 | 64.17 | 66.65 | 62.77 | 64.55 | 662,879 | -0.63(-0.97%) |
Feb 26, 2020 | 67.45 | 67.60 | 65.16 | 65.18 | 391,943 | -2.75(-4.05%) |
Feb 25, 2020 | 71.03 | 71.09 | 67.68 | 67.93 | 467,042 | -2.84(-4.02%) |
Feb 24, 2020 | 70.10 | 71.78 | 70.10 | 70.78 | 354,710 | -0.89(-1.24%) |
Feb 21, 2020 | 71.53 | 72.61 | 71.30 | 71.66 | 556,454 | +0.08(+0.11%) |
Feb 20, 2020 | 70.95 | 71.74 | 69.78 | 71.58 | 319,846 | +0.83(+1.17%) |
Feb 19, 2020 | 70.81 | 71.68 | 70.50 | 70.76 | 446,429 | -0.08(-0.11%) |
Feb 18, 2020 | 70.29 | 71.42 | 66.02 | 70.83 | 481,357 | -0.41(-0.58%) |
Feb 14, 2020 | 72.05 | 72.05 | 70.10 | 71.25 | 427,371 | -0.69(-0.96%) |
Feb 13, 2020 | 70.87 | 72.20 | 70.87 | 71.94 | 229,887 | +0.33(+0.45%) |
Feb 12, 2020 | 71.62 | 71.99 | 71.10 | 71.61 | 408,509 | +0.13(+0.18%) |
Feb 11, 2020 | 72.23 | 72.26 | 71.08 | 71.49 | 432,580 | -0.20(-0.28%) |
Feb 10, 2020 | 71.76 | 72.29 | 71.64 | 71.68 | 460,273 | -0.08(-0.11%) |
Feb 07, 2020 | 71.89 | 72.77 | 71.55 | 71.76 | 301,733 | -0.09(-0.12%) |
Feb 06, 2020 | 71.78 | 72.51 | 71.73 | 71.85 | 400,712 | +0.35(+0.48%) |
Feb 05, 2020 | 70.17 | 72.31 | 69.17 | 71.51 | 607,752 | +1.21(+1.73%) |
Feb 04, 2020 | 72.05 | 72.63 | 70.29 | 70.29 | 824,734 | -1.06(-1.48%) |
Feb 03, 2020 | 70.32 | 72.06 | 70.15 | 71.35 | 846,250 | +1.31(+1.87%) |
Jan 31, 2020 | 72.19 | 72.39 | 69.54 | 70.03 | 1,096,393 | -2.37(-3.27%) |
Jan 30, 2020 | 73.03 | 75.38 | 70.48 | 72.40 | 1,960,527 | +3.86(+5.63%) |
Jan 29, 2020 | 69.93 | 70.42 | 67.02 | 68.54 | 986,854 | -1.44(-2.06%) |
Jan 28, 2020 | 68.42 | 70.93 | 68.42 | 69.99 | 711,163 | +2.92(+4.36%) |
Jan 27, 2020 | 66.50 | 67.78 | 66.50 | 67.06 | 460,428 | +0.28(+0.41%) |
Jan 24, 2020 | 67.78 | 68.00 | 66.28 | 66.79 | 294,843 | -0.85(-1.25%) |
Jan 23, 2020 | 66.62 | 68.44 | 66.34 | 67.64 | 506,523 | +1.25(+1.89%) |
Jan 22, 2020 | 66.64 | 67.42 | 66.21 | 66.38 | 328,346 | +0.04(+0.06%) |
Jan 21, 2020 | 65.09 | 66.37 | 64.91 | 66.34 | 328,115 | +1.26(+1.94%) |
Jan 17, 2020 | 66.09 | 66.20 | 64.91 | 65.08 | 286,940 | -0.33(-0.50%) |
Jan 16, 2020 | 66.07 | 66.27 | 64.75 | 65.41 | 351,873 | -0.48(-0.73%) |
Jan 15, 2020 | 63.71 | 66.06 | 63.71 | 65.89 | 575,558 | +2.21(+3.47%) |
Jan 14, 2020 | 63.68 | 64.01 | 63.22 | 63.68 | 447,162 | +0.22(+0.34%) |
Jan 13, 2020 | 62.72 | 63.66 | 62.72 | 63.46 | 703,730 | +0.47(+0.75%) |
Jan 10, 2020 | 62.53 | 63.67 | 62.13 | 62.99 | 488,974 | +0.05(+0.08%) |
Jan 09, 2020 | 63.12 | 63.80 | 62.57 | 62.94 | 661,976 | +0.16(+0.25%) |
Jan 08, 2020 | 62.74 | 63.93 | 62.66 | 62.78 | 843,405 | +0.55(+0.89%) |
Jan 07, 2020 | 61.25 | 62.43 | 61.25 | 62.23 | 1,139,843 | +1.05(+1.71%) |
Jan 06, 2020 | 60.45 | 62.05 | 60.36 | 61.18 | 474,899 | +0.17(+0.28%) |
Jan 03, 2020 | 60.06 | 61.36 | 60.06 | 61.01 | 464,556 | +0.33(+0.54%) |