Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 39.84 | 40.55 | 36.85 | 38.21 | 946,896 | -2.13(-5.28%) |
Mar 30, 2020 | 41.64 | 41.64 | 37.86 | 40.34 | 863,830 | -0.79(-1.93%) |
Mar 27, 2020 | 38.79 | 42.31 | 38.19 | 41.13 | 826,859 | +0.56(+1.38%) |
Mar 26, 2020 | 37.18 | 40.58 | 36.81 | 40.57 | 942,319 | +3.70(+10.05%) |
Mar 25, 2020 | 32.49 | 37.91 | 32.49 | 36.87 | 972,433 | +4.51(+13.95%) |
Mar 24, 2020 | 29.36 | 32.62 | 28.98 | 32.36 | 791,073 | +4.51(+16.21%) |
Mar 23, 2020 | 28.92 | 29.05 | 26.58 | 27.84 | 735,063 | -0.75(-2.62%) |
Mar 20, 2020 | 29.60 | 33.37 | 28.01 | 28.59 | 1,159,402 | -0.24(-0.84%) |
Mar 19, 2020 | 25.31 | 29.38 | 23.72 | 28.83 | 1,017,227 | +3.46(+13.65%) |
Mar 18, 2020 | 28.45 | 28.90 | 24.97 | 25.37 | 1,049,607 | -4.30(-14.50%) |
Mar 17, 2020 | 30.07 | 31.94 | 27.25 | 29.67 | 1,249,088 | +0.15(+0.51%) |
Mar 16, 2020 | 39.99 | 40.80 | 29.10 | 29.52 | 880,739 | -14.63(-33.13%) |
Mar 13, 2020 | 44.41 | 45.14 | 40.75 | 44.15 | 1,294,456 | +2.25(+5.38%) |
Mar 12, 2020 | 51.41 | 51.41 | 41.83 | 41.90 | 1,302,391 | -11.67(-21.79%) |
Mar 11, 2020 | 57.77 | 57.78 | 53.28 | 53.57 | 896,503 | -5.24(-8.91%) |
Mar 10, 2020 | 60.18 | 61.22 | 56.43 | 58.81 | 858,337 | -0.39(-0.66%) |
Mar 09, 2020 | 61.92 | 61.98 | 58.75 | 59.20 | 664,278 | -5.16(-8.02%) |
Mar 06, 2020 | 64.79 | 65.05 | 62.48 | 64.37 | 525,930 | -1.73(-2.62%) |
Mar 05, 2020 | 65.13 | 66.18 | 64.52 | 66.10 | 419,126 | -0.04(-0.06%) |
Mar 04, 2020 | 64.52 | 66.57 | 64.27 | 66.13 | 516,080 | +2.30(+3.60%) |
Mar 03, 2020 | 62.52 | 64.18 | 61.96 | 63.84 | 499,513 | +1.51(+2.43%) |
Mar 02, 2020 | 61.86 | 62.40 | 60.50 | 62.32 | 563,718 | +0.54(+0.87%) |
Feb 28, 2020 | 62.42 | 62.85 | 60.49 | 61.79 | 668,921 | -1.66(-2.61%) |
Feb 27, 2020 | 66.50 | 66.91 | 63.44 | 63.44 | 423,847 | -3.53(-5.27%) |
Feb 26, 2020 | 67.12 | 68.50 | 66.89 | 66.97 | 395,444 | -0.12(-0.18%) |
Feb 25, 2020 | 68.89 | 68.89 | 66.84 | 67.09 | 327,692 | -1.35(-1.98%) |
Feb 24, 2020 | 68.03 | 68.72 | 68.03 | 68.45 | 185,127 | -0.19(-0.28%) |
Feb 21, 2020 | 68.21 | 68.80 | 68.04 | 68.64 | 309,923 | +0.49(+0.72%) |
Feb 20, 2020 | 67.41 | 68.25 | 66.91 | 68.15 | 274,505 | +1.04(+1.55%) |
Feb 19, 2020 | 67.66 | 67.66 | 66.05 | 67.10 | 375,629 | -0.12(-0.18%) |
Feb 18, 2020 | 67.12 | 67.24 | 66.72 | 67.22 | 371,414 | +0.23(+0.34%) |
Feb 14, 2020 | 66.64 | 67.00 | 66.60 | 67.00 | 190,081 | +0.60(+0.90%) |
Feb 13, 2020 | 65.32 | 66.65 | 65.32 | 66.40 | 274,846 | +0.96(+1.47%) |
Feb 12, 2020 | 65.81 | 65.96 | 64.95 | 65.44 | 227,213 | -0.30(-0.46%) |
Feb 11, 2020 | 66.16 | 66.53 | 65.23 | 65.74 | 317,489 | -0.35(-0.53%) |
Feb 10, 2020 | 65.77 | 66.19 | 65.65 | 66.09 | 219,725 | +0.59(+0.90%) |
Feb 07, 2020 | 65.10 | 65.75 | 64.90 | 65.50 | 224,208 | +0.57(+0.88%) |
Feb 06, 2020 | 64.89 | 65.14 | 64.75 | 64.92 | 210,929 | +0.31(+0.48%) |
Feb 05, 2020 | 64.66 | 64.86 | 64.47 | 64.61 | 211,603 | +0.45(+0.71%) |
Feb 04, 2020 | 63.99 | 64.30 | 63.93 | 64.16 | 224,332 | +0.26(+0.40%) |
Feb 03, 2020 | 63.96 | 64.38 | 63.80 | 63.90 | 254,329 | +0.11(+0.18%) |
Jan 31, 2020 | 64.55 | 64.95 | 63.75 | 63.79 | 479,105 | -0.85(-1.32%) |
Jan 30, 2020 | 64.39 | 64.83 | 64.39 | 64.64 | 218,786 | +0.02(+0.02%) |
Jan 29, 2020 | 64.60 | 64.99 | 64.29 | 64.63 | 157,334 | +0.08(+0.13%) |
Jan 28, 2020 | 64.73 | 65.02 | 64.47 | 64.55 | 143,476 | -0.16(-0.25%) |
Jan 27, 2020 | 64.61 | 65.19 | 64.58 | 64.71 | 143,109 | -0.28(-0.43%) |
Jan 24, 2020 | 64.99 | 65.27 | 64.71 | 64.99 | 183,467 | +0.06(+0.09%) |
Jan 23, 2020 | 64.36 | 65.09 | 64.07 | 64.92 | 480,385 | +0.52(+0.81%) |
Jan 22, 2020 | 64.37 | 64.70 | 64.15 | 64.40 | 337,814 | +0.09(+0.14%) |
Jan 21, 2020 | 63.50 | 64.31 | 63.28 | 64.31 | 481,639 | +0.88(+1.39%) |
Jan 17, 2020 | 63.77 | 64.06 | 63.23 | 63.43 | 231,483 | -0.14(-0.23%) |
Jan 16, 2020 | 63.49 | 63.67 | 63.35 | 63.57 | 431,552 | +0.24(+0.38%) |
Jan 15, 2020 | 63.04 | 63.63 | 63.04 | 63.33 | 312,751 | +0.29(+0.46%) |
Jan 14, 2020 | 63.16 | 63.21 | 62.60 | 63.04 | 201,909 | -0.43(-0.68%) |
Jan 13, 2020 | 62.45 | 63.52 | 62.41 | 63.47 | 194,003 | +1.04(+1.66%) |
Jan 10, 2020 | 61.80 | 62.46 | 61.68 | 62.44 | 380,559 | +0.64(+1.03%) |
Jan 09, 2020 | 61.22 | 61.85 | 61.22 | 61.80 | 235,527 | +0.49(+0.80%) |
Jan 08, 2020 | 61.13 | 61.57 | 61.07 | 61.31 | 230,805 | +0.02(+0.02%) |
Jan 07, 2020 | 61.92 | 61.92 | 60.83 | 61.30 | 261,175 | -0.03(-0.05%) |
Jan 06, 2020 | 61.07 | 61.61 | 60.99 | 61.33 | 334,340 | +0.20(+0.32%) |
Jan 03, 2020 | 60.17 | 61.41 | 60.01 | 61.13 | 334,262 | +0.87(+1.44%) |