Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.14 | 37.60 | 35.19 | 35.87 | 609,720 | -1.53(-4.10%) |
Mar 30, 2020 | 38.36 | 38.42 | 36.23 | 37.41 | 505,067 | -1.22(-3.15%) |
Mar 27, 2020 | 40.86 | 42.15 | 38.57 | 38.62 | 518,346 | -4.29(-10.00%) |
Mar 26, 2020 | 42.02 | 43.20 | 39.71 | 42.92 | 750,291 | +1.54(+3.73%) |
Mar 25, 2020 | 34.69 | 42.25 | 34.43 | 41.38 | 734,526 | +6.68(+19.26%) |
Mar 24, 2020 | 31.14 | 34.73 | 30.51 | 34.69 | 832,689 | +5.96(+20.76%) |
Mar 23, 2020 | 30.14 | 30.44 | 27.58 | 28.73 | 713,182 | -1.97(-6.43%) |
Mar 20, 2020 | 29.60 | 32.74 | 28.59 | 30.70 | 1,060,712 | +1.71(+5.90%) |
Mar 19, 2020 | 26.29 | 30.07 | 25.08 | 29.00 | 667,826 | +2.18(+8.14%) |
Mar 18, 2020 | 31.06 | 32.26 | 24.80 | 26.81 | 1,164,480 | -6.61(-19.78%) |
Mar 17, 2020 | 35.27 | 35.62 | 30.12 | 33.43 | 1,377,258 | -1.31(-3.76%) |
Mar 16, 2020 | 40.60 | 40.60 | 34.39 | 34.73 | 969,179 | -11.27(-24.50%) |
Mar 13, 2020 | 46.51 | 46.99 | 40.42 | 46.00 | 943,567 | +2.10(+4.79%) |
Mar 12, 2020 | 49.13 | 49.13 | 41.72 | 43.90 | 1,312,731 | -9.17(-17.27%) |
Mar 11, 2020 | 56.62 | 57.45 | 52.46 | 53.07 | 946,732 | -5.28(-9.04%) |
Mar 10, 2020 | 57.70 | 58.69 | 54.75 | 58.34 | 987,499 | +1.99(+3.54%) |
Mar 09, 2020 | 62.69 | 63.30 | 56.27 | 56.35 | 1,029,294 | -9.66(-14.63%) |
Mar 06, 2020 | 65.27 | 66.52 | 63.40 | 66.01 | 803,523 | -1.63(-2.41%) |
Mar 05, 2020 | 67.73 | 69.04 | 66.79 | 67.64 | 526,854 | -1.69(-2.44%) |
Mar 04, 2020 | 67.35 | 69.40 | 66.37 | 69.33 | 468,061 | +3.16(+4.78%) |
Mar 03, 2020 | 64.04 | 67.15 | 63.62 | 66.16 | 783,907 | +2.09(+3.27%) |
Mar 02, 2020 | 62.75 | 64.16 | 61.79 | 64.07 | 524,120 | +1.72(+2.76%) |
Feb 28, 2020 | 62.82 | 64.39 | 61.21 | 62.35 | 1,221,823 | -1.91(-2.97%) |
Feb 27, 2020 | 63.89 | 66.35 | 62.49 | 64.26 | 665,858 | -0.63(-0.97%) |
Feb 26, 2020 | 67.15 | 67.29 | 64.87 | 64.89 | 393,705 | -2.74(-4.05%) |
Feb 25, 2020 | 70.71 | 70.77 | 67.37 | 67.63 | 469,141 | -2.83(-4.02%) |
Feb 24, 2020 | 69.79 | 71.46 | 69.79 | 70.46 | 356,304 | -0.88(-1.24%) |
Feb 21, 2020 | 71.21 | 72.29 | 70.98 | 71.34 | 558,955 | +0.08(+0.11%) |
Feb 20, 2020 | 70.64 | 71.42 | 69.47 | 71.26 | 321,284 | +0.83(+1.17%) |
Feb 19, 2020 | 70.50 | 71.36 | 70.19 | 70.44 | 448,436 | -0.08(-0.11%) |
Feb 18, 2020 | 69.98 | 71.10 | 65.72 | 70.52 | 483,520 | -0.41(-0.58%) |
Feb 14, 2020 | 71.73 | 71.73 | 69.79 | 70.93 | 429,292 | -0.69(-0.96%) |
Feb 13, 2020 | 70.56 | 71.87 | 70.56 | 71.62 | 230,921 | +0.32(+0.45%) |
Feb 12, 2020 | 71.30 | 71.67 | 70.78 | 71.29 | 410,345 | +0.13(+0.18%) |
Feb 11, 2020 | 71.90 | 71.93 | 70.76 | 71.17 | 434,524 | -0.20(-0.28%) |
Feb 10, 2020 | 71.44 | 71.96 | 71.32 | 71.36 | 462,342 | -0.08(-0.11%) |
Feb 07, 2020 | 71.57 | 72.44 | 71.23 | 71.44 | 303,089 | -0.09(-0.12%) |
Feb 06, 2020 | 71.46 | 72.19 | 71.41 | 71.53 | 402,513 | +0.34(+0.48%) |
Feb 05, 2020 | 69.86 | 71.99 | 68.86 | 71.19 | 610,483 | +1.21(+1.73%) |
Feb 04, 2020 | 71.73 | 72.30 | 69.98 | 69.98 | 828,441 | -1.05(-1.48%) |
Feb 03, 2020 | 70.01 | 71.74 | 69.84 | 71.03 | 850,053 | +1.31(+1.87%) |
Jan 31, 2020 | 71.86 | 72.07 | 69.23 | 69.72 | 1,101,320 | -2.36(-3.27%) |
Jan 30, 2020 | 72.70 | 75.05 | 70.16 | 72.08 | 1,969,338 | +3.84(+5.63%) |
Jan 29, 2020 | 69.61 | 70.10 | 66.72 | 68.24 | 991,289 | -1.43(-2.06%) |
Jan 28, 2020 | 68.11 | 70.62 | 68.11 | 69.67 | 714,359 | +2.91(+4.36%) |
Jan 27, 2020 | 66.20 | 67.48 | 66.20 | 66.76 | 462,497 | +0.28(+0.41%) |
Jan 24, 2020 | 67.48 | 67.70 | 65.99 | 66.49 | 296,168 | -0.84(-1.25%) |
Jan 23, 2020 | 66.32 | 68.13 | 66.05 | 67.33 | 508,799 | +1.25(+1.89%) |
Jan 22, 2020 | 66.34 | 67.12 | 65.91 | 66.09 | 329,822 | +0.04(+0.06%) |
Jan 21, 2020 | 64.80 | 66.08 | 64.62 | 66.05 | 329,590 | +1.26(+1.94%) |
Jan 17, 2020 | 65.79 | 65.90 | 64.62 | 64.79 | 288,230 | -0.32(-0.50%) |
Jan 16, 2020 | 65.77 | 65.97 | 64.47 | 65.11 | 353,454 | -0.48(-0.73%) |
Jan 15, 2020 | 63.42 | 65.76 | 63.42 | 65.59 | 578,145 | +2.20(+3.47%) |
Jan 14, 2020 | 63.39 | 63.73 | 62.93 | 63.39 | 449,172 | +0.22(+0.34%) |
Jan 13, 2020 | 62.44 | 63.38 | 62.44 | 63.18 | 706,893 | +0.47(+0.75%) |
Jan 10, 2020 | 62.25 | 63.38 | 61.85 | 62.71 | 491,172 | +0.05(+0.08%) |
Jan 09, 2020 | 62.83 | 63.51 | 62.29 | 62.66 | 664,952 | +0.16(+0.25%) |
Jan 08, 2020 | 62.46 | 63.64 | 62.38 | 62.50 | 847,195 | +0.55(+0.89%) |
Jan 07, 2020 | 60.98 | 62.15 | 60.98 | 61.95 | 1,144,966 | +1.04(+1.71%) |
Jan 06, 2020 | 60.18 | 61.77 | 60.09 | 60.91 | 477,033 | +0.17(+0.27%) |
Jan 03, 2020 | 59.79 | 61.09 | 59.79 | 60.74 | 466,644 | +0.32(+0.54%) |