Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 49.66 | 51.38 | 47.93 | 50.66 | 1,069,179 | +0.81(+1.62%) |
Mar 30, 2020 | 44.80 | 49.94 | 44.80 | 49.85 | 545,976 | +2.92(+6.22%) |
Mar 27, 2020 | 47.65 | 49.00 | 45.02 | 46.93 | 1,284,800 | -3.20(-6.38%) |
Mar 26, 2020 | 50.89 | 52.64 | 48.06 | 50.13 | 1,659,132 | -0.76(-1.49%) |
Mar 25, 2020 | 47.47 | 51.72 | 45.65 | 50.89 | 1,549,033 | +3.78(+8.02%) |
Mar 24, 2020 | 41.98 | 47.37 | 40.90 | 47.11 | 1,508,600 | +6.93(+17.25%) |
Mar 23, 2020 | 39.46 | 41.31 | 38.79 | 40.18 | 1,201,458 | +0.82(+2.08%) |
Mar 20, 2020 | 40.61 | 41.79 | 37.81 | 39.36 | 2,227,500 | -0.58(-1.45%) |
Mar 19, 2020 | 32.89 | 41.20 | 32.06 | 39.94 | 1,665,098 | +7.12(+21.69%) |
Mar 18, 2020 | 37.74 | 38.42 | 28.55 | 32.82 | 1,813,553 | -6.18(-15.85%) |
Mar 17, 2020 | 37.00 | 39.99 | 35.03 | 39.00 | 1,751,613 | +2.73(+7.53%) |
Mar 16, 2020 | 36.17 | 39.17 | 36.07 | 36.27 | 2,723,417 | -7.16(-16.49%) |
Mar 13, 2020 | 45.30 | 45.45 | 39.70 | 43.43 | 2,457,900 | +0.42(+0.98%) |
Mar 12, 2020 | 46.35 | 48.09 | 42.62 | 43.01 | 1,692,765 | -6.41(-12.97%) |
Mar 11, 2020 | 52.36 | 53.71 | 48.86 | 49.42 | 1,423,073 | -4.41(-8.19%) |
Mar 10, 2020 | 54.91 | 55.79 | 52.93 | 53.83 | 1,452,681 | +0.90(+1.70%) |
Mar 09, 2020 | 56.00 | 57.52 | 52.87 | 52.93 | 1,675,038 | -6.00(-10.18%) |
Mar 06, 2020 | 60.21 | 61.23 | 56.91 | 58.93 | 1,625,800 | -3.21(-5.17%) |
Mar 05, 2020 | 62.04 | 62.91 | 61.32 | 62.14 | 807,563 | -2.01(-3.13%) |
Mar 04, 2020 | 62.89 | 64.50 | 62.15 | 64.15 | 811,991 | +2.50(+4.06%) |
Mar 03, 2020 | 65.66 | 66.18 | 59.94 | 61.65 | 1,463,732 | -3.98(-6.06%) |
Mar 02, 2020 | 66.27 | 66.45 | 64.60 | 65.63 | 1,183,922 | -0.18(-0.27%) |
Feb 28, 2020 | 65.08 | 65.86 | 63.38 | 65.81 | 1,400,200 | -0.02(-0.03%) |
Feb 27, 2020 | 68.07 | 69.00 | 65.83 | 65.83 | 3,355,329 | -3.27(-4.73%) |
Feb 26, 2020 | 71.00 | 71.09 | 67.87 | 69.10 | 2,035,656 | -1.81(-2.55%) |
Feb 25, 2020 | 73.13 | 73.46 | 70.25 | 70.91 | 755,657 | -2.37(-3.23%) |
Feb 24, 2020 | 73.40 | 74.42 | 72.86 | 73.28 | 725,943 | -1.88(-2.50%) |
Feb 21, 2020 | 75.02 | 77.11 | 73.38 | 75.16 | 2,391,200 | -3.81(-4.82%) |
Feb 20, 2020 | 79.98 | 79.98 | 77.61 | 78.97 | 373,441 | -0.43(-0.54%) |
Feb 19, 2020 | 78.96 | 80.08 | 78.75 | 79.40 | 576,036 | +0.75(+0.95%) |
Feb 18, 2020 | 79.27 | 80.12 | 77.81 | 78.65 | 634,392 | -0.64(-0.81%) |
Feb 14, 2020 | 78.60 | 79.38 | 77.83 | 79.29 | 290,300 | +0.73(+0.93%) |
Feb 13, 2020 | 76.80 | 79.02 | 76.80 | 78.56 | 594,890 | +1.28(+1.66%) |
Feb 12, 2020 | 77.46 | 77.98 | 76.31 | 77.28 | 332,801 | -0.06(-0.08%) |
Feb 11, 2020 | 77.06 | 77.51 | 76.57 | 77.34 | 311,094 | +0.54(+0.70%) |
Feb 10, 2020 | 75.82 | 77.33 | 75.05 | 76.80 | 450,571 | +0.85(+1.12%) |
Feb 07, 2020 | 76.75 | 77.38 | 75.49 | 75.95 | 531,400 | -1.02(-1.33%) |
Feb 06, 2020 | 76.68 | 77.35 | 76.14 | 76.97 | 392,158 | +0.36(+0.47%) |
Feb 05, 2020 | 78.05 | 78.84 | 76.41 | 76.61 | 917,090 | -0.90(-1.16%) |
Feb 04, 2020 | 78.25 | 78.83 | 77.31 | 77.51 | 477,738 | +0.06(+0.08%) |
Feb 03, 2020 | 77.53 | 81.00 | 77.30 | 77.45 | 518,781 | +0.33(+0.43%) |
Jan 31, 2020 | 78.31 | 78.70 | 76.72 | 77.12 | 477,700 | -1.54(-1.96%) |
Jan 30, 2020 | 77.93 | 78.95 | 77.37 | 78.66 | 393,999 | +0.38(+0.49%) |
Jan 29, 2020 | 78.28 | 78.92 | 77.71 | 78.28 | 272,774 | +0.09(+0.12%) |
Jan 28, 2020 | 77.60 | 78.55 | 77.57 | 78.19 | 249,252 | +0.78(+1.01%) |
Jan 27, 2020 | 76.66 | 77.65 | 76.11 | 77.41 | 377,573 | +0.31(+0.40%) |
Jan 24, 2020 | 77.55 | 77.66 | 76.39 | 77.10 | 296,000 | -0.21(-0.27%) |
Jan 23, 2020 | 77.68 | 78.04 | 77.02 | 77.31 | 513,944 | -0.56(-0.73%) |
Jan 22, 2020 | 78.15 | 78.59 | 77.59 | 77.88 | 306,912 | +0.17(+0.23%) |
Jan 21, 2020 | 77.96 | 79.21 | 77.27 | 77.70 | 792,148 | -0.40(-0.51%) |
Jan 17, 2020 | 79.85 | 80.15 | 77.83 | 78.10 | 593,200 | -1.27(-1.59%) |
Jan 16, 2020 | 79.80 | 80.99 | 79.14 | 79.36 | 708,873 | -0.24(-0.30%) |
Jan 15, 2020 | 80.98 | 81.91 | 78.93 | 79.61 | 668,109 | -1.52(-1.88%) |
Jan 14, 2020 | 80.83 | 81.44 | 80.20 | 81.13 | 283,873 | +0.38(+0.47%) |
Jan 13, 2020 | 80.00 | 80.83 | 79.38 | 80.75 | 701,595 | +0.66(+0.82%) |
Jan 10, 2020 | 79.93 | 80.55 | 79.08 | 80.09 | 277,100 | +0.39(+0.49%) |
Jan 09, 2020 | 79.50 | 80.21 | 78.82 | 79.70 | 673,248 | +0.58(+0.73%) |
Jan 08, 2020 | 78.83 | 79.59 | 78.07 | 79.12 | 630,484 | +1.03(+1.32%) |
Jan 07, 2020 | 77.25 | 78.96 | 76.63 | 78.09 | 664,402 | +0.84(+1.09%) |
Jan 06, 2020 | 76.83 | 77.75 | 76.37 | 77.25 | 395,442 | -0.24(-0.31%) |
Jan 03, 2020 | 76.97 | 77.76 | 75.02 | 77.49 | 441,600 | -0.28(-0.36%) |