Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 35.48 | 37.40 | 34.74 | 35.05 | 1,422,654 | -0.73(-2.05%) |
Mar 30, 2020 | 34.51 | 36.02 | 33.90 | 35.78 | 1,416,065 | +1.34(+3.88%) |
Mar 27, 2020 | 35.64 | 35.68 | 33.68 | 34.44 | 1,627,946 | -2.80(-7.51%) |
Mar 26, 2020 | 35.74 | 38.84 | 35.16 | 37.24 | 1,104,592 | +1.76(+4.96%) |
Mar 25, 2020 | 34.98 | 38.25 | 33.62 | 35.48 | 2,280,051 | -3.38(-8.71%) |
Mar 24, 2020 | 37.87 | 39.75 | 36.92 | 38.86 | 1,307,536 | +3.19(+8.94%) |
Mar 23, 2020 | 36.28 | 37.21 | 33.99 | 35.67 | 1,178,143 | -0.23(-0.65%) |
Mar 20, 2020 | 35.34 | 38.12 | 34.28 | 35.91 | 1,405,394 | +1.41(+4.10%) |
Mar 19, 2020 | 31.23 | 35.02 | 28.30 | 34.50 | 1,343,044 | +2.87(+9.06%) |
Mar 18, 2020 | 33.19 | 33.95 | 24.96 | 31.63 | 1,265,105 | -4.29(-11.95%) |
Mar 17, 2020 | 37.93 | 38.27 | 32.79 | 35.92 | 1,061,075 | -1.34(-3.59%) |
Mar 16, 2020 | 41.23 | 41.23 | 37.19 | 37.26 | 909,147 | -7.02(-15.86%) |
Mar 13, 2020 | 42.72 | 44.39 | 39.63 | 44.28 | 1,086,479 | +3.00(+7.27%) |
Mar 12, 2020 | 44.68 | 45.37 | 41.26 | 41.28 | 923,716 | -7.14(-14.75%) |
Mar 11, 2020 | 50.73 | 51.14 | 47.58 | 48.42 | 861,998 | -3.94(-7.52%) |
Mar 10, 2020 | 52.91 | 52.91 | 49.48 | 52.36 | 687,946 | +1.23(+2.40%) |
Mar 09, 2020 | 54.66 | 54.66 | 51.10 | 51.13 | 608,622 | -7.41(-12.66%) |
Mar 06, 2020 | 58.52 | 60.03 | 57.60 | 58.54 | 732,315 | -2.10(-3.46%) |
Mar 05, 2020 | 61.82 | 61.87 | 59.83 | 60.64 | 375,464 | -2.57(-4.07%) |
Mar 04, 2020 | 62.26 | 63.26 | 61.08 | 63.22 | 422,200 | +2.27(+3.72%) |
Mar 03, 2020 | 62.07 | 63.78 | 60.80 | 60.95 | 664,100 | -1.28(-2.06%) |
Mar 02, 2020 | 60.66 | 62.29 | 59.07 | 62.24 | 970,765 | +2.29(+3.82%) |
Feb 28, 2020 | 58.18 | 60.40 | 58.01 | 59.94 | 1,082,308 | -0.72(-1.19%) |
Feb 27, 2020 | 62.42 | 62.90 | 60.62 | 60.66 | 1,082,014 | -3.50(-5.45%) |
Feb 26, 2020 | 64.33 | 65.83 | 64.03 | 64.16 | 654,828 | +0.32(+0.50%) |
Feb 25, 2020 | 66.02 | 66.02 | 63.64 | 63.84 | 1,259,113 | -1.67(-2.55%) |
Feb 24, 2020 | 65.61 | 66.42 | 65.02 | 65.52 | 741,536 | -2.45(-3.60%) |
Feb 21, 2020 | 69.09 | 69.12 | 67.67 | 67.96 | 489,948 | -1.66(-2.39%) |
Feb 20, 2020 | 68.62 | 69.69 | 68.27 | 69.62 | 443,233 | +0.77(+1.12%) |
Feb 19, 2020 | 67.98 | 69.14 | 67.79 | 68.85 | 629,953 | +1.16(+1.72%) |
Feb 18, 2020 | 68.12 | 68.52 | 67.42 | 67.69 | 446,293 | -0.59(-0.87%) |
Feb 14, 2020 | 68.99 | 69.00 | 67.89 | 68.28 | 707,494 | -0.75(-1.09%) |
Feb 13, 2020 | 68.57 | 69.45 | 67.96 | 69.03 | 639,548 | -0.08(-0.12%) |
Feb 12, 2020 | 68.38 | 69.15 | 67.71 | 69.12 | 657,135 | +1.22(+1.79%) |
Feb 11, 2020 | 67.67 | 68.78 | 67.67 | 67.90 | 519,103 | +0.56(+0.83%) |
Feb 10, 2020 | 65.98 | 67.35 | 65.79 | 67.34 | 729,080 | +0.98(+1.47%) |
Feb 07, 2020 | 67.95 | 67.95 | 66.19 | 66.36 | 417,572 | -1.94(-2.84%) |
Feb 06, 2020 | 68.09 | 68.86 | 67.68 | 68.30 | 617,512 | +0.35(+0.52%) |
Feb 05, 2020 | 68.55 | 68.55 | 67.38 | 67.95 | 457,239 | +0.10(+0.15%) |
Feb 04, 2020 | 68.64 | 68.64 | 67.77 | 67.85 | 742,145 | +0.46(+0.68%) |
Feb 03, 2020 | 66.57 | 67.70 | 66.35 | 67.39 | 781,656 | +1.34(+2.03%) |
Jan 31, 2020 | 67.03 | 67.46 | 65.72 | 66.05 | 1,499,046 | -1.12(-1.66%) |
Jan 30, 2020 | 65.53 | 67.28 | 65.27 | 67.16 | 841,205 | +1.09(+1.65%) |
Jan 29, 2020 | 67.66 | 67.90 | 65.90 | 66.08 | 553,426 | -1.03(-1.54%) |
Jan 28, 2020 | 67.26 | 67.55 | 66.70 | 67.11 | 428,290 | +0.54(+0.81%) |
Jan 27, 2020 | 66.88 | 67.07 | 66.38 | 66.57 | 643,861 | -1.89(-2.76%) |
Jan 24, 2020 | 69.71 | 69.93 | 67.97 | 68.45 | 692,685 | -0.87(-1.26%) |
Jan 23, 2020 | 69.96 | 69.97 | 69.19 | 69.33 | 942,146 | -0.73(-1.05%) |
Jan 22, 2020 | 70.76 | 70.78 | 69.45 | 70.06 | 854,760 | -0.01(-0.02%) |
Jan 21, 2020 | 69.73 | 70.79 | 69.33 | 70.07 | 815,996 | -0.14(-0.20%) |
Jan 17, 2020 | 71.62 | 71.72 | 69.76 | 70.22 | 1,170,394 | -1.39(-1.94%) |
Jan 16, 2020 | 72.24 | 73.19 | 71.08 | 71.60 | 905,146 | -0.18(-0.25%) |
Jan 15, 2020 | 70.86 | 72.34 | 70.86 | 71.78 | 834,803 | +0.82(+1.15%) |
Jan 14, 2020 | 71.72 | 72.31 | 70.40 | 70.96 | 1,062,540 | -0.68(-0.95%) |
Jan 13, 2020 | 70.19 | 72.14 | 69.88 | 71.64 | 1,801,577 | +2.05(+2.94%) |
Jan 10, 2020 | 68.06 | 71.06 | 67.35 | 69.60 | 4,210,366 | +3.15(+4.73%) |
Jan 09, 2020 | 61.09 | 61.69 | 61.07 | 66.45 | 1,212,487 | +5.75(+9.48%) |
Jan 08, 2020 | 60.84 | 61.21 | 60.47 | 60.70 | 592,536 | -0.20(-0.32%) |
Jan 07, 2020 | 60.58 | 61.17 | 60.28 | 60.89 | 596,541 | +0.30(+0.49%) |
Jan 06, 2020 | 61.24 | 61.53 | 60.45 | 60.60 | 920,926 | -1.39(-2.24%) |
Jan 03, 2020 | 61.44 | 62.13 | 61.32 | 61.99 | 465,564 | -0.35(-0.56%) |