Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 47.77 | 50.69 | 47.04 | 48.56 | 741,409 | +1.27(+2.69%) |
Mar 30, 2020 | 48.16 | 49.69 | 46.61 | 47.29 | 416,105 | -0.59(-1.23%) |
Mar 27, 2020 | 47.30 | 50.00 | 47.26 | 47.88 | 475,500 | -2.22(-4.43%) |
Mar 26, 2020 | 49.05 | 51.52 | 47.71 | 50.10 | 726,029 | +3.22(+6.87%) |
Mar 25, 2020 | 46.31 | 49.13 | 44.00 | 46.88 | 661,976 | +1.17(+2.56%) |
Mar 24, 2020 | 43.80 | 47.02 | 43.67 | 45.71 | 590,172 | +3.20(+7.53%) |
Mar 23, 2020 | 40.79 | 42.67 | 38.53 | 42.51 | 667,456 | +2.20(+5.46%) |
Mar 20, 2020 | 41.98 | 44.02 | 40.00 | 40.31 | 725,700 | -0.90(-2.18%) |
Mar 19, 2020 | 38.38 | 42.52 | 37.50 | 41.21 | 818,171 | +1.98(+5.05%) |
Mar 18, 2020 | 38.00 | 41.64 | 37.26 | 39.23 | 1,099,631 | -1.85(-4.50%) |
Mar 17, 2020 | 37.32 | 41.41 | 36.02 | 41.08 | 878,509 | +3.62(+9.66%) |
Mar 16, 2020 | 40.46 | 41.94 | 37.34 | 37.46 | 840,689 | -7.73(-17.11%) |
Mar 13, 2020 | 41.77 | 45.43 | 39.86 | 45.19 | 850,200 | +5.76(+14.61%) |
Mar 12, 2020 | 40.54 | 41.56 | 37.97 | 39.43 | 868,008 | -4.54(-10.33%) |
Mar 11, 2020 | 45.74 | 46.92 | 43.28 | 43.97 | 726,539 | -3.07(-6.53%) |
Mar 10, 2020 | 45.76 | 47.35 | 44.83 | 47.04 | 918,095 | +3.24(+7.40%) |
Mar 09, 2020 | 45.58 | 47.66 | 43.72 | 43.80 | 1,208,499 | -6.84(-13.51%) |
Mar 06, 2020 | 48.85 | 52.37 | 48.40 | 50.64 | 881,800 | -0.13(-0.26%) |
Mar 05, 2020 | 53.81 | 54.92 | 50.26 | 50.77 | 1,333,131 | -4.41(-7.99%) |
Mar 04, 2020 | 62.15 | 62.41 | 54.50 | 55.18 | 2,518,399 | -2.93(-5.04%) |
Mar 03, 2020 | 60.37 | 61.79 | 58.00 | 58.11 | 808,042 | -1.76(-2.94%) |
Mar 02, 2020 | 59.96 | 59.96 | 58.24 | 59.87 | 600,957 | +0.42(+0.71%) |
Feb 28, 2020 | 55.46 | 60.04 | 55.22 | 59.45 | 693,400 | +1.07(+1.83%) |
Feb 27, 2020 | 59.81 | 60.99 | 58.09 | 58.38 | 552,354 | -3.75(-6.04%) |
Feb 26, 2020 | 63.17 | 64.70 | 61.86 | 62.13 | 338,632 | -0.69(-1.10%) |
Feb 25, 2020 | 65.13 | 65.33 | 62.31 | 62.82 | 503,615 | -1.77(-2.74%) |
Feb 24, 2020 | 64.24 | 65.68 | 63.00 | 64.59 | 413,052 | -2.86(-4.24%) |
Feb 21, 2020 | 68.76 | 69.08 | 66.62 | 67.45 | 356,000 | -1.81(-2.61%) |
Feb 20, 2020 | 69.42 | 69.67 | 67.63 | 69.26 | 495,871 | -0.32(-0.46%) |
Feb 19, 2020 | 70.19 | 70.34 | 68.45 | 69.58 | 491,129 | +0.04(+0.06%) |
Feb 18, 2020 | 70.00 | 70.83 | 68.09 | 69.54 | 513,186 | -1.98(-2.77%) |
Feb 14, 2020 | 71.41 | 71.90 | 69.54 | 71.52 | 403,700 | +0.67(+0.95%) |
Feb 13, 2020 | 72.00 | 73.40 | 70.57 | 70.85 | 600,929 | -1.72(-2.37%) |
Feb 12, 2020 | 67.45 | 73.59 | 67.45 | 72.57 | 1,532,319 | +5.12(+7.59%) |
Feb 11, 2020 | 63.37 | 68.53 | 62.77 | 67.45 | 1,078,957 | +4.65(+7.40%) |
Feb 10, 2020 | 61.63 | 62.98 | 61.47 | 62.80 | 242,449 | +0.49(+0.79%) |
Feb 07, 2020 | 63.43 | 63.43 | 62.27 | 62.31 | 310,900 | -0.99(-1.56%) |
Feb 06, 2020 | 63.19 | 63.50 | 62.15 | 63.30 | 390,189 | +0.48(+0.76%) |
Feb 05, 2020 | 62.40 | 63.12 | 61.59 | 62.82 | 441,412 | +1.42(+2.31%) |
Feb 04, 2020 | 60.62 | 61.51 | 59.74 | 61.40 | 398,918 | +2.03(+3.42%) |
Feb 03, 2020 | 59.40 | 59.91 | 58.73 | 59.37 | 368,661 | +0.23(+0.39%) |
Jan 31, 2020 | 60.60 | 60.74 | 58.67 | 59.14 | 598,000 | -1.90(-3.11%) |
Jan 30, 2020 | 61.92 | 62.60 | 59.62 | 61.04 | 812,764 | +2.95(+5.08%) |
Jan 29, 2020 | 59.29 | 59.35 | 58.07 | 58.09 | 288,266 | -0.85(-1.44%) |
Jan 28, 2020 | 58.87 | 59.73 | 58.61 | 58.94 | 557,742 | +0.41(+0.70%) |
Jan 27, 2020 | 58.82 | 59.60 | 58.30 | 58.53 | 527,351 | -1.96(-3.24%) |
Jan 24, 2020 | 61.35 | 61.74 | 60.21 | 60.49 | 667,300 | -0.26(-0.43%) |
Jan 23, 2020 | 60.92 | 61.19 | 60.10 | 60.75 | 274,574 | -0.20(-0.33%) |
Jan 22, 2020 | 60.93 | 61.51 | 60.60 | 60.95 | 388,002 | +0.56(+0.93%) |
Jan 21, 2020 | 62.27 | 62.44 | 60.37 | 60.39 | 553,235 | -2.30(-3.67%) |
Jan 17, 2020 | 63.73 | 63.82 | 62.23 | 62.69 | 476,600 | -0.76(-1.20%) |
Jan 16, 2020 | 62.59 | 63.88 | 62.26 | 63.45 | 721,637 | +1.40(+2.26%) |
Jan 15, 2020 | 63.92 | 64.32 | 61.66 | 62.05 | 1,259,131 | -1.97(-3.08%) |
Jan 14, 2020 | 63.40 | 64.22 | 62.84 | 64.02 | 545,059 | +0.26(+0.41%) |
Jan 13, 2020 | 62.86 | 63.89 | 62.59 | 63.76 | 509,288 | +1.34(+2.15%) |
Jan 10, 2020 | 63.07 | 63.60 | 62.22 | 62.42 | 474,800 | -0.34(-0.54%) |
Jan 09, 2020 | 65.00 | 65.23 | 62.36 | 62.76 | 915,482 | -1.83(-2.83%) |
Jan 08, 2020 | 63.68 | 64.97 | 63.13 | 64.59 | 837,422 | +0.91(+1.43%) |
Jan 07, 2020 | 63.12 | 64.50 | 63.03 | 63.68 | 552,145 | +0.87(+1.39%) |
Jan 06, 2020 | 61.22 | 63.35 | 61.10 | 62.81 | 718,368 | -0.01(-0.02%) |
Jan 03, 2020 | 61.68 | 63.02 | 61.50 | 62.82 | 459,900 | +0.06(+0.10%) |