Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 38.65 | 41.48 | 38.20 | 39.13 | 1,325,223 | -0.20(-0.52%) |
Mar 30, 2020 | 39.44 | 39.81 | 38.07 | 39.33 | 932,379 | -0.39(-0.98%) |
Mar 27, 2020 | 39.83 | 40.62 | 37.67 | 39.72 | 1,316,388 | -2.84(-6.67%) |
Mar 26, 2020 | 39.30 | 42.87 | 38.99 | 42.56 | 1,403,615 | +4.14(+10.77%) |
Mar 25, 2020 | 35.54 | 40.40 | 33.76 | 38.42 | 1,548,475 | +3.64(+10.45%) |
Mar 24, 2020 | 35.11 | 35.74 | 33.40 | 34.79 | 1,405,219 | +2.25(+6.93%) |
Mar 23, 2020 | 32.98 | 33.44 | 29.96 | 32.53 | 1,595,271 | -0.85(-2.56%) |
Mar 20, 2020 | 35.43 | 37.32 | 32.86 | 33.38 | 2,030,155 | -1.11(-3.23%) |
Mar 19, 2020 | 31.60 | 37.58 | 30.05 | 34.50 | 1,706,585 | +2.39(+7.45%) |
Mar 18, 2020 | 33.69 | 35.28 | 30.40 | 32.10 | 2,016,697 | -5.32(-14.23%) |
Mar 17, 2020 | 37.89 | 38.78 | 34.01 | 37.43 | 2,310,101 | +0.31(+0.82%) |
Mar 16, 2020 | 41.10 | 41.65 | 36.51 | 37.12 | 1,534,312 | -9.14(-19.75%) |
Mar 13, 2020 | 45.98 | 46.36 | 39.30 | 46.26 | 1,643,464 | +3.80(+8.96%) |
Mar 12, 2020 | 44.94 | 46.38 | 40.92 | 42.46 | 1,608,108 | -6.25(-12.84%) |
Mar 11, 2020 | 50.77 | 52.18 | 47.49 | 48.71 | 1,853,742 | -4.13(-7.81%) |
Mar 10, 2020 | 49.89 | 52.87 | 48.25 | 52.84 | 1,614,038 | +5.28(+11.10%) |
Mar 09, 2020 | 57.98 | 60.46 | 47.49 | 47.56 | 2,687,299 | -17.41(-26.80%) |
Mar 06, 2020 | 62.40 | 66.00 | 61.53 | 64.97 | 1,601,960 | +0.19(+0.30%) |
Mar 05, 2020 | 69.81 | 70.35 | 63.93 | 64.78 | 1,605,457 | -8.27(-11.32%) |
Mar 04, 2020 | 71.52 | 73.22 | 70.28 | 73.04 | 959,113 | +2.82(+4.02%) |
Mar 03, 2020 | 72.21 | 74.21 | 68.54 | 70.22 | 1,437,611 | -1.72(-2.39%) |
Mar 02, 2020 | 70.29 | 72.00 | 66.69 | 71.94 | 1,063,330 | +1.99(+2.84%) |
Feb 28, 2020 | 67.88 | 71.29 | 67.20 | 69.95 | 1,113,825 | -0.12(-0.17%) |
Feb 27, 2020 | 72.48 | 74.21 | 70.06 | 70.07 | 1,060,200 | -5.13(-6.82%) |
Feb 26, 2020 | 75.28 | 77.04 | 74.39 | 75.20 | 940,256 | +0.70(+0.93%) |
Feb 25, 2020 | 76.37 | 77.72 | 73.16 | 74.51 | 902,860 | -0.72(-0.96%) |
Feb 24, 2020 | 76.12 | 76.90 | 74.50 | 75.23 | 795,685 | -4.53(-5.68%) |
Feb 21, 2020 | 80.96 | 81.26 | 79.08 | 79.76 | 440,161 | -1.96(-2.40%) |
Feb 20, 2020 | 79.00 | 82.97 | 78.32 | 81.71 | 591,875 | +2.50(+3.15%) |
Feb 19, 2020 | 79.92 | 80.04 | 79.13 | 79.22 | 382,762 | +0.06(+0.07%) |
Feb 18, 2020 | 80.10 | 80.50 | 78.65 | 79.16 | 550,114 | -1.22(-1.52%) |
Feb 14, 2020 | 80.71 | 82.33 | 80.05 | 80.39 | 639,274 | -0.20(-0.25%) |
Feb 13, 2020 | 78.64 | 80.87 | 78.19 | 80.59 | 719,396 | +1.27(+1.60%) |
Feb 12, 2020 | 77.27 | 80.47 | 77.07 | 79.32 | 1,160,565 | +2.91(+3.81%) |
Feb 11, 2020 | 75.91 | 77.20 | 75.50 | 76.41 | 528,215 | +1.00(+1.33%) |
Feb 10, 2020 | 75.27 | 75.94 | 74.33 | 75.41 | 403,676 | +0.06(+0.07%) |
Feb 07, 2020 | 76.50 | 76.67 | 75.27 | 75.35 | 613,941 | -1.70(-2.20%) |
Feb 06, 2020 | 77.98 | 78.75 | 76.72 | 77.05 | 743,392 | -0.68(-0.87%) |
Feb 05, 2020 | 77.50 | 78.79 | 76.66 | 77.72 | 742,006 | +0.70(+0.90%) |
Feb 04, 2020 | 77.23 | 77.70 | 75.77 | 77.03 | 496,530 | +0.86(+1.13%) |
Feb 03, 2020 | 75.16 | 76.89 | 74.73 | 76.17 | 504,342 | +1.47(+1.97%) |
Jan 31, 2020 | 75.50 | 76.38 | 74.44 | 74.69 | 932,284 | -1.24(-1.64%) |
Jan 30, 2020 | 74.62 | 76.33 | 74.45 | 75.93 | 679,139 | +0.57(+0.75%) |
Jan 29, 2020 | 76.25 | 76.92 | 74.38 | 75.37 | 660,849 | -0.77(-1.01%) |
Jan 28, 2020 | 75.63 | 76.49 | 75.15 | 76.14 | 579,602 | +1.38(+1.85%) |
Jan 27, 2020 | 74.51 | 75.81 | 73.63 | 74.76 | 1,656,983 | -0.76(-1.01%) |
Jan 24, 2020 | 77.57 | 77.57 | 75.11 | 75.52 | 748,156 | -1.88(-2.43%) |
Jan 23, 2020 | 76.20 | 77.91 | 75.64 | 77.40 | 953,142 | +1.08(+1.41%) |
Jan 22, 2020 | 75.33 | 76.86 | 75.21 | 76.32 | 569,406 | +0.87(+1.16%) |
Jan 21, 2020 | 75.60 | 76.32 | 74.81 | 75.45 | 796,245 | -0.46(-0.61%) |
Jan 17, 2020 | 76.06 | 77.13 | 75.35 | 75.92 | 784,593 | +0.00(+0.00%) |
Jan 16, 2020 | 75.17 | 76.71 | 74.92 | 75.92 | 1,094,433 | +1.05(+1.40%) |
Jan 15, 2020 | 72.03 | 74.96 | 72.00 | 74.87 | 1,310,342 | +2.93(+4.07%) |
Jan 14, 2020 | 70.26 | 73.58 | 70.24 | 71.94 | 1,861,058 | +3.41(+4.98%) |
Jan 13, 2020 | 66.04 | 68.63 | 66.03 | 68.52 | 1,165,274 | +2.89(+4.41%) |
Jan 10, 2020 | 64.28 | 65.76 | 63.42 | 65.63 | 1,108,651 | +1.49(+2.33%) |
Jan 09, 2020 | 65.20 | 65.20 | 63.16 | 64.14 | 739,201 | -0.59(-0.92%) |
Jan 08, 2020 | 64.25 | 65.25 | 63.78 | 64.73 | 657,550 | +0.54(+0.84%) |
Jan 07, 2020 | 65.58 | 66.14 | 63.95 | 64.19 | 1,045,138 | -1.58(-2.40%) |
Jan 06, 2020 | 66.32 | 66.32 | 65.24 | 65.77 | 815,791 | -1.59(-2.36%) |
Jan 03, 2020 | 67.48 | 67.72 | 66.66 | 67.35 | 618,468 | -1.15(-1.68%) |