Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 43.68 | 44.31 | 42.74 | 43.69 | 1,832,761 | -0.23(-0.53%) |
Mar 30, 2020 | 43.21 | 43.98 | 42.33 | 43.92 | 1,304,890 | +0.94(+2.19%) |
Mar 27, 2020 | 43.18 | 44.19 | 42.33 | 42.98 | 3,112,610 | -1.72(-3.84%) |
Mar 26, 2020 | 42.38 | 44.84 | 42.38 | 44.69 | 1,982,669 | +2.58(+6.13%) |
Mar 25, 2020 | 41.94 | 43.50 | 40.53 | 42.11 | 2,567,281 | +0.59(+1.41%) |
Mar 24, 2020 | 39.92 | 41.52 | 39.66 | 41.52 | 1,602,783 | +3.65(+9.63%) |
Mar 23, 2020 | 38.80 | 38.80 | 36.52 | 37.88 | 3,156,702 | -0.65(-1.68%) |
Mar 20, 2020 | 40.45 | 41.33 | 38.24 | 38.52 | 4,920,735 | -1.26(-3.17%) |
Mar 19, 2020 | 37.40 | 40.56 | 36.39 | 39.79 | 2,358,036 | +1.84(+4.84%) |
Mar 18, 2020 | 38.83 | 40.69 | 36.60 | 37.95 | 3,454,984 | -3.33(-8.06%) |
Mar 17, 2020 | 40.08 | 41.96 | 38.34 | 41.28 | 1,716,277 | +1.71(+4.33%) |
Mar 16, 2020 | 40.21 | 42.31 | 37.82 | 39.57 | 1,298,122 | -6.16(-13.47%) |
Mar 13, 2020 | 44.84 | 45.73 | 41.85 | 45.73 | 2,912,914 | +3.34(+7.89%) |
Mar 12, 2020 | 44.62 | 45.69 | 42.24 | 42.38 | 2,665,036 | -5.44(-11.37%) |
Mar 11, 2020 | 49.81 | 50.29 | 47.23 | 47.82 | 2,606,138 | -3.26(-6.38%) |
Mar 10, 2020 | 51.18 | 51.19 | 48.71 | 51.08 | 2,664,326 | +1.52(+3.07%) |
Mar 09, 2020 | 50.97 | 52.35 | 49.54 | 49.55 | 1,474,451 | -5.36(-9.77%) |
Mar 06, 2020 | 54.27 | 55.49 | 53.64 | 54.92 | 637,074 | -1.08(-1.93%) |
Mar 05, 2020 | 56.59 | 56.94 | 55.34 | 56.00 | 471,870 | -1.93(-3.33%) |
Mar 04, 2020 | 57.12 | 57.95 | 56.48 | 57.93 | 381,682 | +1.75(+3.12%) |
Mar 03, 2020 | 57.46 | 58.59 | 55.66 | 56.18 | 622,225 | -1.25(-2.17%) |
Mar 02, 2020 | 56.21 | 57.46 | 55.31 | 57.43 | 909,059 | +1.51(+2.70%) |
Feb 28, 2020 | 54.87 | 56.27 | 54.73 | 55.92 | 1,744,451 | -0.70(-1.24%) |
Feb 27, 2020 | 57.53 | 58.89 | 56.56 | 56.63 | 1,284,282 | -2.08(-3.55%) |
Feb 26, 2020 | 59.71 | 60.24 | 58.64 | 58.71 | 462,745 | -0.79(-1.32%) |
Feb 25, 2020 | 61.77 | 61.88 | 59.30 | 59.49 | 779,162 | -2.10(-3.41%) |
Feb 24, 2020 | 61.57 | 61.91 | 61.24 | 61.59 | 298,672 | -1.93(-3.03%) |
Feb 21, 2020 | 63.92 | 63.99 | 63.24 | 63.52 | 371,802 | -0.61(-0.95%) |
Feb 20, 2020 | 63.82 | 64.25 | 63.33 | 64.13 | 440,291 | +0.09(+0.15%) |
Feb 19, 2020 | 63.92 | 64.27 | 63.81 | 64.03 | 236,958 | +0.38(+0.60%) |
Feb 18, 2020 | 63.69 | 63.88 | 63.28 | 63.65 | 451,006 | -0.13(-0.20%) |
Feb 14, 2020 | 64.11 | 64.11 | 63.62 | 63.78 | 188,332 | -0.25(-0.38%) |
Feb 13, 2020 | 63.58 | 64.19 | 63.52 | 64.02 | 371,479 | +0.12(+0.19%) |
Feb 12, 2020 | 63.84 | 63.94 | 63.59 | 63.90 | 216,076 | +0.46(+0.72%) |
Feb 11, 2020 | 63.41 | 63.83 | 63.24 | 63.44 | 510,044 | +0.44(+0.71%) |
Feb 10, 2020 | 62.57 | 63.05 | 62.52 | 63.00 | 591,107 | +0.34(+0.54%) |
Feb 07, 2020 | 63.18 | 63.18 | 62.48 | 62.66 | 458,042 | -0.80(-1.27%) |
Feb 06, 2020 | 63.83 | 63.89 | 63.39 | 63.46 | 509,078 | -0.09(-0.14%) |
Feb 05, 2020 | 63.25 | 63.66 | 62.98 | 63.55 | 749,564 | +0.93(+1.48%) |
Feb 04, 2020 | 62.46 | 62.80 | 62.39 | 62.62 | 304,077 | +0.96(+1.56%) |
Feb 03, 2020 | 61.38 | 61.91 | 61.37 | 61.66 | 690,050 | +0.70(+1.14%) |
Jan 31, 2020 | 62.03 | 62.14 | 60.83 | 60.97 | 733,460 | -1.30(-2.08%) |
Jan 30, 2020 | 61.86 | 62.36 | 61.55 | 62.26 | 692,240 | -0.06(-0.09%) |
Jan 29, 2020 | 62.74 | 62.89 | 62.30 | 62.32 | 477,575 | -0.28(-0.45%) |
Jan 28, 2020 | 62.50 | 62.84 | 62.39 | 62.61 | 502,018 | +0.50(+0.81%) |
Jan 27, 2020 | 61.84 | 62.48 | 61.72 | 62.10 | 710,695 | -0.70(-1.11%) |
Jan 24, 2020 | 63.87 | 63.87 | 62.41 | 62.80 | 1,063,622 | -0.90(-1.41%) |
Jan 23, 2020 | 63.49 | 63.81 | 62.88 | 63.70 | 487,831 | +0.03(+0.04%) |
Jan 22, 2020 | 63.89 | 64.05 | 63.55 | 63.67 | 651,608 | -0.05(-0.08%) |
Jan 21, 2020 | 63.98 | 64.02 | 63.58 | 63.73 | 437,072 | -0.46(-0.71%) |
Jan 17, 2020 | 64.70 | 64.72 | 64.11 | 64.19 | 247,516 | -0.21(-0.32%) |
Jan 16, 2020 | 64.05 | 64.53 | 64.02 | 64.39 | 314,366 | +0.81(+1.27%) |
Jan 15, 2020 | 63.15 | 63.81 | 63.15 | 63.58 | 460,644 | +0.28(+0.45%) |
Jan 14, 2020 | 62.76 | 63.67 | 62.69 | 63.30 | 759,919 | +0.26(+0.41%) |
Jan 13, 2020 | 62.65 | 63.08 | 62.37 | 63.04 | 254,144 | +0.44(+0.70%) |
Jan 10, 2020 | 62.91 | 62.95 | 62.41 | 62.61 | 537,518 | -0.32(-0.50%) |
Jan 09, 2020 | 63.14 | 63.24 | 62.80 | 62.92 | 613,164 | +0.10(+0.17%) |
Jan 08, 2020 | 62.63 | 63.09 | 62.63 | 62.82 | 448,712 | +0.16(+0.25%) |
Jan 07, 2020 | 62.65 | 62.82 | 62.41 | 62.66 | 319,046 | -0.15(-0.24%) |
Jan 06, 2020 | 62.28 | 62.91 | 62.16 | 62.81 | 350,585 | +0.11(+0.18%) |
Jan 03, 2020 | 62.25 | 62.86 | 62.25 | 62.70 | 582,540 | -0.28(-0.45%) |