Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 43.31 | 44.30 | 42.63 | 43.30 | 928,414 | -0.37(-0.85%) |
Mar 30, 2020 | 40.92 | 44.02 | 40.52 | 43.67 | 1,192,934 | +2.75(+6.72%) |
Mar 27, 2020 | 41.83 | 42.36 | 40.47 | 40.92 | 733,132 | -3.36(-7.59%) |
Mar 26, 2020 | 44.57 | 46.02 | 43.36 | 44.28 | 915,538 | +0.34(+0.78%) |
Mar 25, 2020 | 42.51 | 45.42 | 39.98 | 43.94 | 1,015,616 | +1.64(+3.88%) |
Mar 24, 2020 | 38.90 | 42.44 | 38.14 | 42.30 | 987,657 | +6.03(+16.64%) |
Mar 23, 2020 | 36.47 | 37.21 | 33.80 | 36.26 | 1,174,262 | -0.59(-1.61%) |
Mar 20, 2020 | 38.57 | 40.58 | 36.44 | 36.85 | 2,107,205 | -1.51(-3.93%) |
Mar 19, 2020 | 36.18 | 39.06 | 34.36 | 38.36 | 1,404,517 | +1.64(+4.47%) |
Mar 18, 2020 | 38.88 | 40.54 | 35.45 | 36.72 | 1,952,578 | -5.66(-13.36%) |
Mar 17, 2020 | 41.43 | 43.78 | 39.70 | 42.38 | 2,998,726 | +1.59(+3.91%) |
Mar 16, 2020 | 40.78 | 44.19 | 40.62 | 40.79 | 2,538,861 | -4.12(-9.18%) |
Mar 13, 2020 | 43.66 | 45.45 | 41.56 | 44.91 | 2,063,833 | +4.07(+9.95%) |
Mar 12, 2020 | 42.23 | 44.07 | 39.41 | 40.85 | 1,591,604 | -4.73(-10.39%) |
Mar 11, 2020 | 47.92 | 48.04 | 44.93 | 45.58 | 986,408 | -4.31(-8.63%) |
Mar 10, 2020 | 47.60 | 50.03 | 46.28 | 49.89 | 1,445,434 | +4.30(+9.43%) |
Mar 09, 2020 | 45.64 | 49.00 | 44.55 | 45.59 | 1,847,852 | -8.41(-15.58%) |
Mar 06, 2020 | 51.97 | 54.33 | 51.72 | 54.00 | 1,113,192 | -0.09(-0.18%) |
Mar 05, 2020 | 56.12 | 56.50 | 53.70 | 54.10 | 716,498 | -4.06(-6.98%) |
Mar 04, 2020 | 57.82 | 58.24 | 56.13 | 58.16 | 794,607 | +2.49(+4.47%) |
Mar 03, 2020 | 58.27 | 59.10 | 55.43 | 55.67 | 1,214,729 | -2.52(-4.33%) |
Mar 02, 2020 | 57.77 | 58.45 | 56.09 | 58.19 | 1,368,683 | +1.00(+1.75%) |
Feb 28, 2020 | 56.01 | 57.23 | 54.26 | 57.19 | 1,222,786 | -0.56(-0.97%) |
Feb 27, 2020 | 57.25 | 59.27 | 55.99 | 57.75 | 1,258,403 | -1.04(-1.76%) |
Feb 26, 2020 | 60.31 | 60.85 | 58.29 | 58.79 | 1,072,732 | -0.94(-1.58%) |
Feb 25, 2020 | 63.36 | 63.44 | 59.67 | 59.73 | 1,049,770 | -3.46(-5.48%) |
Feb 24, 2020 | 64.59 | 64.92 | 63.19 | 63.19 | 1,356,221 | -4.50(-6.64%) |
Feb 21, 2020 | 69.41 | 69.41 | 67.19 | 67.69 | 1,031,890 | +2.21(+3.37%) |
Feb 20, 2020 | 64.85 | 65.75 | 64.67 | 65.48 | 733,253 | +0.48(+0.75%) |
Feb 19, 2020 | 65.83 | 66.02 | 64.98 | 65.00 | 1,080,669 | -0.74(-1.13%) |
Feb 18, 2020 | 65.56 | 66.35 | 65.44 | 65.74 | 1,734,663 | -0.25(-0.37%) |
Feb 14, 2020 | 66.06 | 66.29 | 64.58 | 65.98 | 1,493,616 | +0.12(+0.19%) |
Feb 13, 2020 | 66.02 | 66.55 | 65.47 | 65.86 | 641,377 | -0.74(-1.11%) |
Feb 12, 2020 | 66.56 | 66.83 | 66.24 | 66.60 | 461,120 | +0.64(+0.97%) |
Feb 11, 2020 | 66.10 | 67.10 | 65.94 | 65.97 | 374,753 | +0.15(+0.23%) |
Feb 10, 2020 | 65.26 | 65.99 | 65.23 | 65.81 | 525,143 | +0.36(+0.55%) |
Feb 07, 2020 | 66.34 | 66.71 | 65.35 | 65.45 | 472,033 | -1.57(-2.34%) |
Feb 06, 2020 | 67.97 | 67.97 | 66.84 | 67.02 | 264,789 | -0.70(-1.04%) |
Feb 05, 2020 | 67.46 | 67.82 | 66.95 | 67.72 | 486,540 | +1.29(+1.95%) |
Feb 04, 2020 | 66.01 | 66.95 | 65.71 | 66.43 | 651,874 | +1.63(+2.51%) |
Feb 03, 2020 | 64.13 | 65.86 | 64.13 | 64.81 | 756,006 | +1.03(+1.61%) |
Jan 31, 2020 | 65.61 | 65.67 | 63.60 | 63.78 | 893,372 | -2.37(-3.58%) |
Jan 30, 2020 | 66.09 | 66.86 | 65.19 | 66.15 | 695,836 | -0.59(-0.88%) |
Jan 29, 2020 | 67.69 | 67.96 | 66.72 | 66.74 | 378,834 | -0.49(-0.74%) |
Jan 28, 2020 | 66.95 | 67.66 | 66.31 | 67.23 | 686,267 | +0.68(+1.03%) |
Jan 27, 2020 | 66.49 | 67.09 | 66.19 | 66.55 | 527,509 | -1.35(-1.99%) |
Jan 24, 2020 | 68.56 | 68.67 | 67.41 | 67.90 | 600,034 | -0.69(-1.01%) |
Jan 23, 2020 | 68.41 | 68.88 | 67.29 | 68.59 | 622,144 | -0.21(-0.30%) |
Jan 22, 2020 | 69.06 | 69.59 | 68.51 | 68.80 | 731,525 | +0.06(+0.08%) |
Jan 21, 2020 | 69.32 | 69.66 | 68.35 | 68.74 | 755,287 | -1.08(-1.55%) |
Jan 17, 2020 | 69.85 | 70.06 | 69.65 | 69.83 | 371,169 | +0.13(+0.19%) |
Jan 16, 2020 | 69.33 | 69.86 | 69.04 | 69.69 | 238,452 | +0.90(+1.31%) |
Jan 15, 2020 | 68.78 | 69.44 | 68.41 | 68.79 | 390,074 | -0.08(-0.11%) |
Jan 14, 2020 | 69.44 | 69.76 | 68.71 | 68.86 | 444,942 | -0.67(-0.96%) |
Jan 13, 2020 | 68.57 | 69.59 | 68.20 | 69.53 | 466,460 | +1.33(+1.95%) |
Jan 10, 2020 | 69.21 | 69.51 | 68.17 | 68.20 | 724,142 | -0.92(-1.33%) |
Jan 09, 2020 | 69.50 | 69.83 | 68.53 | 69.12 | 952,813 | +0.04(+0.06%) |
Jan 08, 2020 | 69.76 | 69.95 | 68.97 | 69.08 | 628,757 | -0.70(-1.01%) |
Jan 07, 2020 | 70.94 | 70.94 | 69.56 | 69.79 | 838,461 | -0.19(-0.27%) |
Jan 06, 2020 | 69.74 | 69.99 | 69.29 | 69.98 | 1,260,276 | -0.47(-0.66%) |
Jan 03, 2020 | 70.53 | 70.77 | 70.13 | 70.44 | 882,539 | -1.39(-1.93%) |