Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 47.79 | 49.34 | 46.54 | 46.79 | 1,797,573 | -1.06(-2.21%) |
Mar 30, 2020 | 45.63 | 48.07 | 45.12 | 47.85 | 1,561,258 | +1.59(+3.45%) |
Mar 27, 2020 | 46.34 | 47.97 | 45.71 | 46.25 | 2,691,897 | -2.85(-5.80%) |
Mar 26, 2020 | 46.13 | 49.37 | 45.14 | 49.10 | 2,146,146 | +3.70(+8.16%) |
Mar 25, 2020 | 44.98 | 48.24 | 42.51 | 45.40 | 2,141,536 | +0.73(+1.63%) |
Mar 24, 2020 | 42.79 | 44.98 | 42.42 | 44.67 | 2,266,402 | +4.69(+11.72%) |
Mar 23, 2020 | 39.58 | 41.80 | 38.49 | 39.98 | 1,990,336 | +0.37(+0.93%) |
Mar 20, 2020 | 41.80 | 45.20 | 38.90 | 39.61 | 3,819,924 | -1.82(-4.39%) |
Mar 19, 2020 | 38.38 | 42.39 | 37.89 | 41.43 | 3,879,463 | +1.56(+3.90%) |
Mar 18, 2020 | 45.91 | 46.22 | 34.09 | 39.88 | 4,938,778 | -8.89(-18.22%) |
Mar 17, 2020 | 47.87 | 48.85 | 44.82 | 48.76 | 2,902,513 | +2.02(+4.33%) |
Mar 16, 2020 | 47.63 | 49.65 | 46.24 | 46.74 | 3,013,070 | -6.68(-12.50%) |
Mar 13, 2020 | 54.59 | 55.69 | 51.10 | 53.42 | 3,999,116 | +1.63(+3.15%) |
Mar 12, 2020 | 50.74 | 54.56 | 49.13 | 51.79 | 4,541,546 | -2.77(-5.08%) |
Mar 11, 2020 | 56.13 | 56.78 | 53.75 | 54.56 | 2,701,205 | -3.74(-6.42%) |
Mar 10, 2020 | 55.75 | 58.37 | 54.35 | 58.30 | 2,427,451 | +5.07(+9.53%) |
Mar 09, 2020 | 55.59 | 55.59 | 52.87 | 53.22 | 3,334,587 | -6.58(-11.00%) |
Mar 06, 2020 | 58.56 | 60.17 | 58.23 | 59.81 | 3,246,755 | -0.40(-0.66%) |
Mar 05, 2020 | 61.63 | 61.63 | 59.92 | 60.20 | 3,157,339 | -3.37(-5.31%) |
Mar 04, 2020 | 64.28 | 64.57 | 62.38 | 63.58 | 3,186,343 | +0.25(+0.40%) |
Mar 03, 2020 | 66.14 | 67.15 | 62.75 | 63.33 | 3,125,301 | -3.14(-4.72%) |
Mar 02, 2020 | 66.91 | 67.04 | 64.23 | 66.47 | 2,656,556 | -0.32(-0.48%) |
Feb 28, 2020 | 64.47 | 67.20 | 63.99 | 66.79 | 3,499,188 | +0.00(+0.00%) |
Feb 27, 2020 | 67.52 | 70.26 | 66.76 | 66.79 | 2,190,751 | -2.12(-3.08%) |
Feb 26, 2020 | 71.24 | 71.78 | 68.91 | 68.91 | 1,180,179 | -1.61(-2.29%) |
Feb 25, 2020 | 72.76 | 73.01 | 70.03 | 70.52 | 1,337,352 | -1.70(-2.36%) |
Feb 24, 2020 | 73.64 | 73.64 | 71.29 | 72.22 | 1,696,622 | -4.09(-5.36%) |
Feb 21, 2020 | 76.28 | 76.45 | 75.22 | 76.31 | 1,278,931 | -0.33(-0.43%) |
Feb 20, 2020 | 76.72 | 77.99 | 76.37 | 76.64 | 1,396,050 | +0.19(+0.25%) |
Feb 19, 2020 | 77.83 | 77.87 | 75.63 | 76.45 | 1,537,792 | -1.33(-1.71%) |
Feb 18, 2020 | 74.65 | 78.79 | 72.32 | 77.78 | 2,189,038 | +2.88(+3.84%) |
Feb 14, 2020 | 75.41 | 75.63 | 74.64 | 74.90 | 1,119,900 | -0.43(-0.57%) |
Feb 13, 2020 | 75.93 | 76.62 | 74.69 | 75.33 | 1,643,562 | -1.25(-1.64%) |
Feb 12, 2020 | 76.39 | 77.76 | 76.02 | 76.59 | 867,354 | +1.13(+1.49%) |
Feb 11, 2020 | 75.83 | 77.02 | 75.36 | 75.46 | 1,444,455 | +0.06(+0.08%) |
Feb 10, 2020 | 75.03 | 75.76 | 74.69 | 75.40 | 981,085 | +0.13(+0.17%) |
Feb 07, 2020 | 77.09 | 77.10 | 75.19 | 75.27 | 1,173,596 | -2.66(-3.42%) |
Feb 06, 2020 | 79.23 | 79.23 | 77.89 | 77.94 | 698,443 | -0.69(-0.88%) |
Feb 05, 2020 | 77.95 | 78.70 | 77.34 | 78.63 | 1,591,822 | +1.86(+2.43%) |
Feb 04, 2020 | 75.06 | 77.02 | 74.89 | 76.76 | 1,041,805 | +2.95(+4.00%) |
Feb 03, 2020 | 72.13 | 74.17 | 71.70 | 73.81 | 982,346 | +2.12(+2.95%) |
Jan 31, 2020 | 74.06 | 74.28 | 71.23 | 71.70 | 1,445,246 | -3.05(-4.08%) |
Jan 30, 2020 | 74.38 | 75.01 | 73.52 | 74.74 | 916,899 | -0.29(-0.39%) |
Jan 29, 2020 | 75.46 | 75.68 | 74.95 | 75.04 | 546,009 | +0.10(+0.13%) |
Jan 28, 2020 | 74.25 | 75.27 | 73.84 | 74.94 | 549,859 | +1.06(+1.43%) |
Jan 27, 2020 | 74.99 | 74.99 | 73.73 | 73.88 | 856,883 | -2.84(-3.71%) |
Jan 24, 2020 | 77.86 | 77.89 | 76.42 | 76.72 | 780,055 | -0.91(-1.18%) |
Jan 23, 2020 | 76.53 | 77.83 | 75.61 | 77.64 | 1,193,179 | +0.84(+1.10%) |
Jan 22, 2020 | 76.90 | 77.10 | 76.14 | 76.79 | 1,071,240 | -0.01(-0.01%) |
Jan 21, 2020 | 77.37 | 77.53 | 75.91 | 76.80 | 1,302,617 | -1.00(-1.29%) |
Jan 17, 2020 | 77.59 | 78.08 | 77.24 | 77.80 | 1,694,448 | +0.30(+0.39%) |
Jan 16, 2020 | 76.24 | 77.51 | 75.83 | 77.50 | 966,568 | +1.39(+1.82%) |
Jan 15, 2020 | 76.12 | 76.59 | 75.82 | 76.11 | 981,508 | -0.12(-0.15%) |
Jan 14, 2020 | 76.06 | 76.83 | 75.60 | 76.23 | 830,084 | +0.09(+0.11%) |
Jan 13, 2020 | 75.70 | 76.40 | 75.24 | 76.14 | 1,003,534 | +0.73(+0.97%) |
Jan 10, 2020 | 76.51 | 76.52 | 75.17 | 75.41 | 832,492 | -0.75(-0.98%) |
Jan 09, 2020 | 77.32 | 77.32 | 75.89 | 76.16 | 866,844 | -0.14(-0.18%) |
Jan 08, 2020 | 77.74 | 77.97 | 76.10 | 76.30 | 1,582,403 | -1.33(-1.71%) |
Jan 07, 2020 | 77.65 | 78.43 | 77.42 | 77.63 | 1,113,083 | -0.03(-0.04%) |
Jan 06, 2020 | 77.17 | 77.93 | 76.94 | 77.66 | 1,271,284 | -0.32(-0.41%) |
Jan 03, 2020 | 77.37 | 78.22 | 77.01 | 77.98 | 997,940 | -0.60(-0.77%) |