Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 40.49 | 41.02 | 38.62 | 39.71 | 7,248,750 | -1.21(-2.97%) |
Mar 30, 2020 | 42.19 | 42.81 | 39.05 | 40.92 | 6,012,161 | -2.19(-5.07%) |
Mar 27, 2020 | 41.21 | 43.82 | 39.81 | 43.11 | 5,694,868 | -0.62(-1.41%) |
Mar 26, 2020 | 41.02 | 44.04 | 38.65 | 43.72 | 8,811,216 | +3.69(+9.21%) |
Mar 25, 2020 | 39.59 | 42.32 | 37.16 | 40.03 | 9,724,753 | +0.69(+1.74%) |
Mar 24, 2020 | 40.36 | 42.25 | 37.15 | 39.35 | 8,504,137 | +1.63(+4.32%) |
Mar 23, 2020 | 35.38 | 39.76 | 33.02 | 37.72 | 8,793,976 | +0.93(+2.52%) |
Mar 20, 2020 | 36.96 | 40.29 | 35.86 | 36.79 | 12,827,520 | +1.30(+3.67%) |
Mar 19, 2020 | 28.49 | 36.84 | 26.67 | 35.49 | 8,876,047 | +6.68(+23.18%) |
Mar 18, 2020 | 31.21 | 31.93 | 21.05 | 28.81 | 10,185,177 | -4.69(-14.00%) |
Mar 17, 2020 | 34.53 | 36.38 | 30.62 | 33.50 | 9,284,386 | -0.12(-0.36%) |
Mar 16, 2020 | 38.50 | 38.84 | 32.96 | 33.63 | 8,205,758 | -10.85(-24.40%) |
Mar 13, 2020 | 43.62 | 45.38 | 38.70 | 44.48 | 10,616,769 | +4.62(+11.60%) |
Mar 12, 2020 | 45.23 | 45.23 | 34.64 | 39.85 | 14,586,726 | -9.14(-18.66%) |
Mar 11, 2020 | 54.29 | 54.41 | 48.00 | 48.99 | 7,238,541 | -7.04(-12.57%) |
Mar 10, 2020 | 57.80 | 57.86 | 52.91 | 56.04 | 5,929,221 | -0.23(-0.42%) |
Mar 09, 2020 | 60.25 | 60.25 | 56.17 | 56.27 | 6,608,085 | -7.88(-12.28%) |
Mar 06, 2020 | 64.29 | 64.75 | 61.69 | 64.15 | 6,523,640 | -1.92(-2.90%) |
Mar 05, 2020 | 68.11 | 68.37 | 65.39 | 66.06 | 4,686,993 | -3.02(-4.37%) |
Mar 04, 2020 | 68.06 | 69.18 | 67.39 | 69.08 | 2,989,403 | +2.29(+3.43%) |
Mar 03, 2020 | 65.48 | 69.07 | 65.02 | 66.79 | 7,219,686 | +1.52(+2.33%) |
Mar 02, 2020 | 65.26 | 65.69 | 63.18 | 65.27 | 6,895,834 | +0.38(+0.59%) |
Feb 28, 2020 | 65.05 | 66.24 | 62.42 | 64.89 | 6,479,365 | -0.66(-1.01%) |
Feb 27, 2020 | 69.12 | 69.79 | 65.54 | 65.55 | 4,148,937 | -4.46(-6.37%) |
Feb 26, 2020 | 72.10 | 72.39 | 69.71 | 70.01 | 4,427,338 | -1.95(-2.71%) |
Feb 25, 2020 | 75.36 | 75.40 | 71.91 | 71.96 | 4,337,466 | -3.17(-4.22%) |
Feb 24, 2020 | 75.22 | 75.97 | 74.28 | 75.13 | 3,479,250 | -0.42(-0.55%) |
Feb 21, 2020 | 75.77 | 76.47 | 75.46 | 75.55 | 2,538,777 | -0.03(-0.05%) |
Feb 20, 2020 | 75.41 | 75.68 | 74.62 | 75.59 | 3,689,615 | +0.24(+0.32%) |
Feb 19, 2020 | 77.09 | 77.09 | 75.17 | 75.35 | 2,554,193 | -1.80(-2.34%) |
Feb 18, 2020 | 76.70 | 77.28 | 76.40 | 77.15 | 3,483,768 | +0.45(+0.58%) |
Feb 14, 2020 | 75.78 | 76.75 | 75.57 | 76.70 | 2,893,211 | +1.39(+1.85%) |
Feb 13, 2020 | 73.65 | 75.77 | 73.58 | 75.31 | 3,086,833 | +1.58(+2.14%) |
Feb 12, 2020 | 72.94 | 73.87 | 72.76 | 73.73 | 1,644,918 | +0.82(+1.13%) |
Feb 11, 2020 | 73.04 | 73.59 | 72.49 | 72.91 | 2,202,942 | -0.19(-0.26%) |
Feb 10, 2020 | 72.65 | 73.46 | 72.44 | 73.10 | 2,136,449 | +0.85(+1.18%) |
Feb 07, 2020 | 72.71 | 73.08 | 72.15 | 72.25 | 1,841,896 | -0.46(-0.64%) |
Feb 06, 2020 | 72.52 | 73.29 | 72.16 | 72.71 | 2,627,311 | +0.57(+0.79%) |
Feb 05, 2020 | 72.67 | 72.86 | 71.93 | 72.14 | 2,024,395 | -0.81(-1.11%) |
Feb 04, 2020 | 72.68 | 73.75 | 72.32 | 72.95 | 2,230,035 | +0.42(+0.58%) |
Feb 03, 2020 | 73.09 | 73.27 | 72.35 | 72.53 | 3,226,297 | -0.39(-0.53%) |
Jan 31, 2020 | 73.47 | 73.49 | 72.52 | 72.92 | 2,817,168 | -0.42(-0.57%) |
Jan 30, 2020 | 74.01 | 74.16 | 73.20 | 73.34 | 3,738,189 | -0.97(-1.31%) |
Jan 29, 2020 | 74.68 | 74.89 | 74.11 | 74.31 | 1,802,720 | -0.19(-0.25%) |
Jan 28, 2020 | 74.55 | 74.86 | 74.30 | 74.50 | 1,562,663 | -0.10(-0.14%) |
Jan 27, 2020 | 74.38 | 74.93 | 74.25 | 74.60 | 1,864,330 | -0.07(-0.09%) |
Jan 24, 2020 | 74.97 | 75.04 | 74.19 | 74.67 | 1,722,185 | -0.25(-0.33%) |
Jan 23, 2020 | 73.95 | 74.95 | 73.67 | 74.92 | 2,719,285 | +1.06(+1.44%) |
Jan 22, 2020 | 75.57 | 75.66 | 73.75 | 73.85 | 2,464,256 | -1.55(-2.05%) |
Jan 21, 2020 | 74.25 | 75.41 | 74.19 | 75.40 | 1,988,675 | +1.21(+1.63%) |
Jan 17, 2020 | 74.41 | 74.64 | 73.90 | 74.19 | 2,536,174 | -0.14(-0.18%) |
Jan 16, 2020 | 72.96 | 74.50 | 72.75 | 74.32 | 2,156,298 | +1.37(+1.88%) |
Jan 15, 2020 | 72.35 | 73.16 | 72.25 | 72.95 | 2,010,466 | +0.79(+1.09%) |
Jan 14, 2020 | 72.00 | 72.19 | 71.31 | 72.16 | 2,754,833 | -0.03(-0.05%) |
Jan 13, 2020 | 70.94 | 72.31 | 70.94 | 72.19 | 1,821,071 | +1.09(+1.53%) |
Jan 10, 2020 | 70.87 | 71.31 | 70.72 | 71.10 | 2,209,530 | +0.29(+0.41%) |
Jan 09, 2020 | 70.54 | 71.07 | 70.24 | 70.81 | 1,411,238 | +0.16(+0.23%) |
Jan 08, 2020 | 70.35 | 70.73 | 69.95 | 70.65 | 2,348,558 | +0.02(+0.02%) |
Jan 07, 2020 | 70.84 | 70.88 | 69.76 | 70.63 | 1,443,347 | -0.46(-0.65%) |
Jan 06, 2020 | 70.49 | 71.46 | 70.12 | 71.09 | 2,563,268 | +1.06(+1.52%) |
Jan 03, 2020 | 68.39 | 70.12 | 68.31 | 70.03 | 1,964,518 | +1.21(+1.76%) |