Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.14 | 37.61 | 35.20 | 35.88 | 609,669 | -1.53(-4.10%) |
Mar 30, 2020 | 38.36 | 38.42 | 36.23 | 37.41 | 505,025 | -1.22(-3.15%) |
Mar 27, 2020 | 40.87 | 42.15 | 38.58 | 38.63 | 518,303 | -4.29(-10.00%) |
Mar 26, 2020 | 42.03 | 43.21 | 39.71 | 42.92 | 750,228 | +1.54(+3.73%) |
Mar 25, 2020 | 34.70 | 42.25 | 34.43 | 41.38 | 734,465 | +6.68(+19.26%) |
Mar 24, 2020 | 31.14 | 34.74 | 30.51 | 34.70 | 832,620 | +5.96(+20.76%) |
Mar 23, 2020 | 30.15 | 30.44 | 27.58 | 28.73 | 713,123 | -1.98(-6.43%) |
Mar 20, 2020 | 29.61 | 32.74 | 28.59 | 30.71 | 1,060,623 | +1.71(+5.90%) |
Mar 19, 2020 | 26.30 | 30.07 | 25.09 | 29.00 | 667,770 | +2.18(+8.13%) |
Mar 18, 2020 | 31.06 | 32.26 | 24.80 | 26.82 | 1,164,382 | -6.61(-19.78%) |
Mar 17, 2020 | 35.28 | 35.62 | 30.12 | 33.43 | 1,377,143 | -1.31(-3.76%) |
Mar 16, 2020 | 40.60 | 40.60 | 34.39 | 34.74 | 969,098 | -11.27(-24.50%) |
Mar 13, 2020 | 46.52 | 46.99 | 40.43 | 46.01 | 943,488 | +2.10(+4.79%) |
Mar 12, 2020 | 49.13 | 49.13 | 41.73 | 43.90 | 1,312,621 | -9.17(-17.27%) |
Mar 11, 2020 | 56.63 | 57.45 | 52.46 | 53.07 | 946,653 | -5.28(-9.04%) |
Mar 10, 2020 | 57.71 | 58.69 | 54.75 | 58.35 | 987,416 | +1.99(+3.54%) |
Mar 09, 2020 | 62.69 | 63.30 | 56.28 | 56.35 | 1,029,208 | -9.66(-14.63%) |
Mar 06, 2020 | 65.28 | 66.52 | 63.41 | 66.01 | 803,456 | -1.63(-2.41%) |
Mar 05, 2020 | 67.73 | 69.05 | 66.80 | 67.64 | 526,810 | -1.69(-2.44%) |
Mar 04, 2020 | 67.36 | 69.40 | 66.37 | 69.33 | 468,022 | +3.16(+4.78%) |
Mar 03, 2020 | 64.05 | 67.15 | 63.63 | 66.17 | 783,841 | +2.09(+3.27%) |
Mar 02, 2020 | 62.75 | 64.17 | 61.80 | 64.08 | 524,076 | +1.72(+2.76%) |
Feb 28, 2020 | 62.83 | 64.39 | 61.22 | 62.36 | 1,221,721 | -1.91(-2.97%) |
Feb 27, 2020 | 63.89 | 66.36 | 62.50 | 64.26 | 665,803 | -0.63(-0.97%) |
Feb 26, 2020 | 67.15 | 67.30 | 64.87 | 64.89 | 393,672 | -2.74(-4.05%) |
Feb 25, 2020 | 70.72 | 70.78 | 67.38 | 67.63 | 469,102 | -2.83(-4.02%) |
Feb 24, 2020 | 69.80 | 71.47 | 69.80 | 70.46 | 356,274 | -0.88(-1.24%) |
Feb 21, 2020 | 71.21 | 72.29 | 70.99 | 71.35 | 558,908 | +0.08(+0.11%) |
Feb 20, 2020 | 70.64 | 71.43 | 69.47 | 71.27 | 321,257 | +0.83(+1.17%) |
Feb 19, 2020 | 70.50 | 71.37 | 70.19 | 70.44 | 448,398 | -0.08(-0.11%) |
Feb 18, 2020 | 69.98 | 71.10 | 65.73 | 70.52 | 483,480 | -0.41(-0.58%) |
Feb 14, 2020 | 71.73 | 71.73 | 69.80 | 70.94 | 429,256 | -0.69(-0.96%) |
Feb 13, 2020 | 70.56 | 71.88 | 70.56 | 71.62 | 230,901 | +0.32(+0.45%) |
Feb 12, 2020 | 71.31 | 71.67 | 70.79 | 71.30 | 410,311 | +0.13(+0.18%) |
Feb 11, 2020 | 71.91 | 71.94 | 70.77 | 71.17 | 434,488 | -0.20(-0.28%) |
Feb 10, 2020 | 71.45 | 71.97 | 71.32 | 71.37 | 462,303 | -0.08(-0.11%) |
Feb 07, 2020 | 71.57 | 72.45 | 71.24 | 71.45 | 303,064 | -0.09(-0.12%) |
Feb 06, 2020 | 71.47 | 72.19 | 71.42 | 71.54 | 402,480 | +0.34(+0.48%) |
Feb 05, 2020 | 69.86 | 72.00 | 68.86 | 71.19 | 610,432 | +1.21(+1.73%) |
Feb 04, 2020 | 71.73 | 72.31 | 69.98 | 69.98 | 828,372 | -1.05(-1.48%) |
Feb 03, 2020 | 70.01 | 71.74 | 69.85 | 71.03 | 849,982 | +1.31(+1.87%) |
Jan 31, 2020 | 71.87 | 72.08 | 69.24 | 69.73 | 1,101,228 | -2.36(-3.27%) |
Jan 30, 2020 | 72.70 | 75.05 | 70.17 | 72.09 | 1,969,174 | +3.84(+5.63%) |
Jan 29, 2020 | 69.62 | 70.11 | 66.73 | 68.24 | 991,206 | -1.43(-2.06%) |
Jan 28, 2020 | 68.12 | 70.62 | 68.12 | 69.68 | 714,299 | +2.91(+4.36%) |
Jan 27, 2020 | 66.21 | 67.49 | 66.21 | 66.77 | 462,459 | +0.28(+0.41%) |
Jan 24, 2020 | 67.49 | 67.70 | 65.99 | 66.49 | 296,144 | -0.85(-1.25%) |
Jan 23, 2020 | 66.33 | 68.14 | 66.05 | 67.34 | 508,757 | +1.25(+1.89%) |
Jan 22, 2020 | 66.35 | 67.12 | 65.91 | 66.09 | 329,794 | +0.04(+0.06%) |
Jan 21, 2020 | 64.80 | 66.08 | 64.63 | 66.05 | 329,562 | +1.26(+1.94%) |
Jan 17, 2020 | 65.80 | 65.91 | 64.63 | 64.79 | 288,206 | -0.32(-0.50%) |
Jan 16, 2020 | 65.78 | 65.98 | 64.47 | 65.12 | 353,425 | -0.48(-0.73%) |
Jan 15, 2020 | 63.43 | 65.77 | 63.43 | 65.60 | 578,096 | +2.20(+3.47%) |
Jan 14, 2020 | 63.40 | 63.73 | 62.94 | 63.40 | 449,134 | +0.22(+0.34%) |
Jan 13, 2020 | 62.45 | 63.38 | 62.45 | 63.18 | 706,834 | +0.47(+0.75%) |
Jan 10, 2020 | 62.26 | 63.39 | 61.86 | 62.71 | 491,131 | +0.05(+0.08%) |
Jan 09, 2020 | 62.84 | 63.52 | 62.30 | 62.66 | 664,896 | +0.16(+0.25%) |
Jan 08, 2020 | 62.47 | 63.64 | 62.39 | 62.51 | 847,124 | +0.55(+0.89%) |
Jan 07, 2020 | 60.98 | 62.15 | 60.98 | 61.95 | 1,144,871 | +1.04(+1.71%) |
Jan 06, 2020 | 60.19 | 61.78 | 60.10 | 60.91 | 476,993 | +0.17(+0.27%) |
Jan 03, 2020 | 59.79 | 61.09 | 59.79 | 60.75 | 466,605 | +0.32(+0.54%) |