Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 40.68 | 42.13 | 40.51 | 41.20 | 948,076 | -0.03(-0.08%) |
Mar 30, 2020 | 40.17 | 41.64 | 39.29 | 41.23 | 531,290 | +0.95(+2.36%) |
Mar 27, 2020 | 39.79 | 41.15 | 38.71 | 40.28 | 711,972 | -1.06(-2.57%) |
Mar 26, 2020 | 38.82 | 42.52 | 38.42 | 41.35 | 748,780 | +2.56(+6.61%) |
Mar 25, 2020 | 37.83 | 40.96 | 37.58 | 38.78 | 1,076,613 | +1.39(+3.71%) |
Mar 24, 2020 | 36.16 | 37.66 | 35.21 | 37.40 | 939,497 | +2.97(+8.64%) |
Mar 23, 2020 | 35.14 | 35.86 | 32.32 | 34.42 | 805,204 | -0.71(-2.03%) |
Mar 20, 2020 | 39.03 | 39.72 | 34.82 | 35.14 | 1,093,074 | -3.55(-9.17%) |
Mar 19, 2020 | 31.50 | 39.39 | 30.87 | 38.69 | 1,366,275 | +6.45(+20.02%) |
Mar 18, 2020 | 36.93 | 39.10 | 30.81 | 32.24 | 1,710,669 | -7.46(-18.78%) |
Mar 17, 2020 | 42.41 | 43.08 | 39.35 | 39.69 | 1,466,182 | -2.14(-5.11%) |
Mar 16, 2020 | 43.34 | 47.43 | 41.54 | 41.83 | 1,428,157 | -6.42(-13.30%) |
Mar 13, 2020 | 46.34 | 48.25 | 44.23 | 48.24 | 1,038,598 | +4.39(+10.00%) |
Mar 12, 2020 | 45.65 | 46.15 | 42.69 | 43.86 | 1,247,483 | -5.16(-10.53%) |
Mar 11, 2020 | 50.39 | 51.00 | 48.22 | 49.02 | 939,423 | -2.91(-5.61%) |
Mar 10, 2020 | 51.34 | 52.04 | 49.47 | 51.93 | 1,125,279 | +2.25(+4.53%) |
Mar 09, 2020 | 49.87 | 50.79 | 48.54 | 49.68 | 889,615 | -3.86(-7.21%) |
Mar 06, 2020 | 51.42 | 53.79 | 51.27 | 53.55 | 732,501 | +0.38(+0.72%) |
Mar 05, 2020 | 53.09 | 54.14 | 52.71 | 53.16 | 935,086 | -1.60(-2.91%) |
Mar 04, 2020 | 54.04 | 54.86 | 53.09 | 54.76 | 635,204 | +1.54(+2.90%) |
Mar 03, 2020 | 55.46 | 56.07 | 52.87 | 53.21 | 511,146 | -2.24(-4.04%) |
Mar 02, 2020 | 53.03 | 55.48 | 52.33 | 55.46 | 787,472 | +2.76(+5.25%) |
Feb 28, 2020 | 51.87 | 52.94 | 51.51 | 52.69 | 1,102,249 | -0.83(-1.55%) |
Feb 27, 2020 | 53.27 | 55.39 | 52.36 | 53.52 | 1,038,557 | -0.78(-1.45%) |
Feb 26, 2020 | 56.50 | 56.81 | 54.30 | 54.30 | 664,028 | -1.67(-2.99%) |
Feb 25, 2020 | 58.92 | 59.07 | 55.95 | 55.98 | 899,698 | -2.89(-4.90%) |
Feb 24, 2020 | 58.05 | 59.14 | 57.59 | 58.86 | 817,877 | -0.93(-1.56%) |
Feb 21, 2020 | 59.52 | 59.98 | 58.80 | 59.80 | 789,156 | +0.97(+1.65%) |
Feb 20, 2020 | 57.71 | 59.26 | 57.71 | 58.83 | 543,958 | +0.96(+1.66%) |
Feb 19, 2020 | 58.12 | 58.22 | 57.55 | 57.87 | 564,814 | -0.21(-0.36%) |
Feb 18, 2020 | 57.96 | 58.52 | 57.59 | 58.08 | 417,081 | -0.13(-0.22%) |
Feb 14, 2020 | 58.25 | 58.79 | 58.12 | 58.21 | 424,683 | +0.01(+0.01%) |
Feb 13, 2020 | 59.21 | 59.21 | 57.99 | 58.20 | 617,844 | -1.73(-2.88%) |
Feb 12, 2020 | 59.21 | 59.97 | 59.15 | 59.93 | 538,669 | +1.35(+2.30%) |
Feb 11, 2020 | 58.49 | 59.14 | 58.21 | 58.58 | 580,628 | +0.49(+0.84%) |
Feb 10, 2020 | 57.72 | 58.24 | 57.14 | 58.09 | 671,501 | -0.06(-0.10%) |
Feb 07, 2020 | 59.59 | 60.25 | 57.81 | 58.15 | 839,848 | -1.95(-3.24%) |
Feb 06, 2020 | 60.15 | 61.92 | 58.21 | 60.10 | 1,917,675 | -3.59(-5.64%) |
Feb 05, 2020 | 63.98 | 64.19 | 63.07 | 63.70 | 697,843 | +0.48(+0.76%) |
Feb 04, 2020 | 62.75 | 63.58 | 62.63 | 63.22 | 613,190 | +1.26(+2.04%) |
Feb 03, 2020 | 61.38 | 62.46 | 61.35 | 61.96 | 661,523 | +0.94(+1.54%) |
Jan 31, 2020 | 61.36 | 61.83 | 60.66 | 61.02 | 709,376 | -0.83(-1.34%) |
Jan 30, 2020 | 60.58 | 61.96 | 60.58 | 61.84 | 433,550 | +0.61(+0.99%) |
Jan 29, 2020 | 61.48 | 61.89 | 61.04 | 61.23 | 511,312 | +0.17(+0.27%) |
Jan 28, 2020 | 60.46 | 61.27 | 60.02 | 61.07 | 335,482 | +0.95(+1.58%) |
Jan 27, 2020 | 61.77 | 61.77 | 59.92 | 60.12 | 403,590 | -2.35(-3.76%) |
Jan 24, 2020 | 63.12 | 63.38 | 62.09 | 62.47 | 337,387 | -0.64(-1.02%) |
Jan 23, 2020 | 62.95 | 63.38 | 62.11 | 63.11 | 440,946 | -0.17(-0.26%) |
Jan 22, 2020 | 63.73 | 63.94 | 62.86 | 63.28 | 321,865 | -0.31(-0.49%) |
Jan 21, 2020 | 64.71 | 64.73 | 63.55 | 63.59 | 414,399 | -1.44(-2.22%) |
Jan 17, 2020 | 65.42 | 65.51 | 64.78 | 65.04 | 323,478 | -0.12(-0.19%) |
Jan 16, 2020 | 64.84 | 65.16 | 64.41 | 65.16 | 434,172 | +0.74(+1.15%) |
Jan 15, 2020 | 64.42 | 64.99 | 64.15 | 64.42 | 500,374 | -0.43(-0.66%) |
Jan 14, 2020 | 64.71 | 65.01 | 64.23 | 64.84 | 344,634 | +0.03(+0.04%) |
Jan 13, 2020 | 64.10 | 64.86 | 63.62 | 64.82 | 568,593 | +0.63(+0.98%) |
Jan 10, 2020 | 66.08 | 66.08 | 64.08 | 64.19 | 366,470 | -1.76(-2.66%) |
Jan 09, 2020 | 66.28 | 66.43 | 65.69 | 65.95 | 339,768 | +0.00(+0.00%) |
Jan 08, 2020 | 65.90 | 66.15 | 65.39 | 65.95 | 398,206 | +0.12(+0.19%) |
Jan 07, 2020 | 65.96 | 66.53 | 65.78 | 65.83 | 432,379 | -0.62(-0.93%) |
Jan 06, 2020 | 66.52 | 66.55 | 65.91 | 66.44 | 428,044 | -0.66(-0.99%) |
Jan 03, 2020 | 66.84 | 67.15 | 66.35 | 67.11 | 384,748 | -0.94(-1.38%) |