Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 41.83 | 43.68 | 41.51 | 43.10 | 286,338 | +0.87(+2.05%) |
Mar 30, 2020 | 41.50 | 43.27 | 40.91 | 42.23 | 230,910 | +0.59(+1.43%) |
Mar 27, 2020 | 44.41 | 46.08 | 40.88 | 41.64 | 328,957 | -5.12(-10.95%) |
Mar 26, 2020 | 43.00 | 47.43 | 43.00 | 46.76 | 443,197 | +4.56(+10.81%) |
Mar 25, 2020 | 37.65 | 43.80 | 36.76 | 42.19 | 417,900 | +4.83(+12.92%) |
Mar 24, 2020 | 35.09 | 37.53 | 35.09 | 37.37 | 272,387 | +3.22(+9.44%) |
Mar 23, 2020 | 33.24 | 34.65 | 31.39 | 34.14 | 271,463 | +0.96(+2.90%) |
Mar 20, 2020 | 34.64 | 35.84 | 32.49 | 33.18 | 556,077 | -1.23(-3.56%) |
Mar 19, 2020 | 30.08 | 34.86 | 28.90 | 34.41 | 374,936 | +4.21(+13.96%) |
Mar 18, 2020 | 38.78 | 39.37 | 29.19 | 30.19 | 385,767 | -11.43(-27.45%) |
Mar 17, 2020 | 39.29 | 41.66 | 38.06 | 41.62 | 494,103 | +3.08(+8.00%) |
Mar 16, 2020 | 37.72 | 39.92 | 37.02 | 38.54 | 400,200 | -3.76(-8.89%) |
Mar 13, 2020 | 41.96 | 42.30 | 38.51 | 42.30 | 312,833 | +2.41(+6.05%) |
Mar 12, 2020 | 41.73 | 42.67 | 39.76 | 39.88 | 470,243 | -4.98(-11.09%) |
Mar 11, 2020 | 44.73 | 46.46 | 44.05 | 44.86 | 420,038 | -1.28(-2.78%) |
Mar 10, 2020 | 47.42 | 47.65 | 44.18 | 46.14 | 321,479 | +0.12(+0.27%) |
Mar 09, 2020 | 49.64 | 50.16 | 46.01 | 46.02 | 431,800 | -6.96(-13.13%) |
Mar 06, 2020 | 50.40 | 53.34 | 50.40 | 52.98 | 390,485 | +0.81(+1.55%) |
Mar 05, 2020 | 54.02 | 54.78 | 51.18 | 52.17 | 270,935 | -3.30(-5.95%) |
Mar 04, 2020 | 55.31 | 55.56 | 54.06 | 55.47 | 215,155 | +0.89(+1.62%) |
Mar 03, 2020 | 55.28 | 57.07 | 54.37 | 54.58 | 257,935 | -0.72(-1.30%) |
Mar 02, 2020 | 55.90 | 55.98 | 54.42 | 55.30 | 491,188 | -0.31(-0.56%) |
Feb 28, 2020 | 55.87 | 57.09 | 54.48 | 55.61 | 265,733 | -2.15(-3.72%) |
Feb 27, 2020 | 58.47 | 60.31 | 57.66 | 57.76 | 228,175 | -2.10(-3.51%) |
Feb 26, 2020 | 60.47 | 61.05 | 59.61 | 59.86 | 267,143 | -0.18(-0.30%) |
Feb 25, 2020 | 61.92 | 62.13 | 59.96 | 60.04 | 320,200 | -1.78(-2.88%) |
Feb 24, 2020 | 61.36 | 62.14 | 60.63 | 61.82 | 237,277 | -1.42(-2.25%) |
Feb 21, 2020 | 63.67 | 63.86 | 62.88 | 63.24 | 448,405 | -0.55(-0.86%) |
Feb 20, 2020 | 63.17 | 63.96 | 62.80 | 63.79 | 166,486 | +0.20(+0.31%) |
Feb 19, 2020 | 63.93 | 64.02 | 63.40 | 63.59 | 114,139 | -0.21(-0.33%) |
Feb 18, 2020 | 65.39 | 65.46 | 62.85 | 63.80 | 170,312 | -1.79(-2.73%) |
Feb 14, 2020 | 66.03 | 66.24 | 65.44 | 65.59 | 281,539 | -0.46(-0.70%) |
Feb 13, 2020 | 65.66 | 66.11 | 65.52 | 66.05 | 260,170 | -0.02(-0.03%) |
Feb 12, 2020 | 65.12 | 66.27 | 65.12 | 66.07 | 292,769 | +1.30(+2.00%) |
Feb 11, 2020 | 64.19 | 65.91 | 64.02 | 64.78 | 411,071 | +0.84(+1.32%) |
Feb 10, 2020 | 62.77 | 64.00 | 62.42 | 63.93 | 232,286 | +1.20(+1.91%) |
Feb 07, 2020 | 62.73 | 62.76 | 61.97 | 62.73 | 176,685 | -0.34(-0.54%) |
Feb 06, 2020 | 64.26 | 64.26 | 62.97 | 63.07 | 134,248 | -0.98(-1.52%) |
Feb 05, 2020 | 64.00 | 64.38 | 63.45 | 64.05 | 156,850 | +0.92(+1.46%) |
Feb 04, 2020 | 62.54 | 63.65 | 62.50 | 63.13 | 197,092 | +1.49(+2.42%) |
Feb 03, 2020 | 61.06 | 61.83 | 60.74 | 61.63 | 281,562 | +1.04(+1.72%) |
Jan 31, 2020 | 61.56 | 61.89 | 60.37 | 60.59 | 322,041 | -1.45(-2.34%) |
Jan 30, 2020 | 61.03 | 62.09 | 61.03 | 62.05 | 206,107 | +0.25(+0.41%) |
Jan 29, 2020 | 61.63 | 62.54 | 61.18 | 61.79 | 218,209 | +0.27(+0.44%) |
Jan 28, 2020 | 60.60 | 61.89 | 60.51 | 61.52 | 207,892 | +1.18(+1.96%) |
Jan 27, 2020 | 60.52 | 61.19 | 60.09 | 60.34 | 300,038 | -1.42(-2.29%) |
Jan 24, 2020 | 61.82 | 62.05 | 60.83 | 61.76 | 225,918 | +0.05(+0.08%) |
Jan 23, 2020 | 62.18 | 62.37 | 60.70 | 61.71 | 441,898 | -0.42(-0.68%) |
Jan 22, 2020 | 62.71 | 62.87 | 61.17 | 62.13 | 288,002 | -0.25(-0.41%) |
Jan 21, 2020 | 62.86 | 62.86 | 62.17 | 62.38 | 241,102 | -0.94(-1.48%) |
Jan 17, 2020 | 64.05 | 64.23 | 63.03 | 63.32 | 171,890 | -0.43(-0.68%) |
Jan 16, 2020 | 63.17 | 63.90 | 63.17 | 63.75 | 167,425 | +0.96(+1.52%) |
Jan 15, 2020 | 62.34 | 63.30 | 62.34 | 62.80 | 190,732 | +0.27(+0.44%) |
Jan 14, 2020 | 63.20 | 63.20 | 61.67 | 62.52 | 255,791 | +0.66(+1.06%) |
Jan 13, 2020 | 61.14 | 61.91 | 61.14 | 61.87 | 143,977 | +0.87(+1.43%) |
Jan 10, 2020 | 61.46 | 61.82 | 60.99 | 61.00 | 183,399 | -0.47(-0.76%) |
Jan 09, 2020 | 61.96 | 61.96 | 61.26 | 61.46 | 235,673 | -0.33(-0.53%) |
Jan 08, 2020 | 62.22 | 62.58 | 61.74 | 61.79 | 141,196 | -0.41(-0.66%) |
Jan 07, 2020 | 62.37 | 62.59 | 61.46 | 62.21 | 169,883 | -0.53(-0.84%) |
Jan 06, 2020 | 62.15 | 62.81 | 61.81 | 62.73 | 238,544 | +0.28(+0.45%) |
Jan 03, 2020 | 61.61 | 62.51 | 61.61 | 62.45 | 161,127 | -0.06(-0.09%) |