Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 55.00 | 55.09 | 52.48 | 53.23 | 2,231,595 | -1.05(-1.94%) |
Mar 30, 2020 | 54.02 | 55.11 | 52.80 | 54.28 | 1,905,289 | +0.38(+0.71%) |
Mar 27, 2020 | 54.66 | 55.62 | 53.61 | 53.89 | 2,194,931 | -2.61(-4.63%) |
Mar 26, 2020 | 54.01 | 56.54 | 53.77 | 56.51 | 2,485,613 | +3.21(+6.03%) |
Mar 25, 2020 | 52.32 | 56.00 | 50.16 | 53.30 | 3,346,345 | +1.40(+2.69%) |
Mar 24, 2020 | 47.49 | 52.06 | 47.00 | 51.90 | 3,483,303 | +6.73(+14.90%) |
Mar 23, 2020 | 43.83 | 46.55 | 42.57 | 45.17 | 2,699,560 | +1.65(+3.79%) |
Mar 20, 2020 | 47.55 | 49.05 | 43.30 | 43.52 | 2,710,918 | -2.66(-5.77%) |
Mar 19, 2020 | 44.97 | 49.21 | 44.78 | 46.18 | 2,603,699 | +0.81(+1.78%) |
Mar 18, 2020 | 46.74 | 50.21 | 42.12 | 45.38 | 2,712,473 | -5.44(-10.71%) |
Mar 17, 2020 | 48.69 | 51.24 | 46.56 | 50.82 | 2,580,384 | +3.51(+7.41%) |
Mar 16, 2020 | 47.26 | 52.98 | 45.97 | 47.31 | 2,841,362 | -6.27(-11.70%) |
Mar 13, 2020 | 52.30 | 53.92 | 47.83 | 53.58 | 2,962,093 | +4.62(+9.43%) |
Mar 12, 2020 | 49.92 | 52.14 | 48.74 | 48.96 | 3,185,669 | -4.96(-9.20%) |
Mar 11, 2020 | 56.29 | 57.08 | 53.72 | 53.92 | 2,579,854 | -4.06(-7.00%) |
Mar 10, 2020 | 55.89 | 58.13 | 54.12 | 57.98 | 2,761,483 | +3.86(+7.14%) |
Mar 09, 2020 | 52.47 | 55.53 | 52.09 | 54.12 | 2,528,196 | -3.77(-6.52%) |
Mar 06, 2020 | 57.64 | 58.67 | 56.25 | 57.89 | 1,951,083 | -1.67(-2.80%) |
Mar 05, 2020 | 58.75 | 60.47 | 58.75 | 59.56 | 1,666,763 | -1.82(-2.96%) |
Mar 04, 2020 | 58.55 | 61.41 | 58.53 | 61.38 | 2,634,504 | +3.93(+6.84%) |
Mar 03, 2020 | 59.46 | 60.37 | 56.89 | 57.45 | 2,108,069 | -1.98(-3.34%) |
Mar 02, 2020 | 58.38 | 59.62 | 56.58 | 59.44 | 2,829,573 | +1.70(+2.94%) |
Feb 28, 2020 | 54.54 | 57.94 | 54.36 | 57.74 | 3,714,091 | +0.34(+0.60%) |
Feb 27, 2020 | 58.49 | 59.15 | 56.58 | 57.39 | 4,119,071 | -2.97(-4.92%) |
Feb 26, 2020 | 60.90 | 61.86 | 60.06 | 60.36 | 1,990,923 | -0.20(-0.32%) |
Feb 25, 2020 | 63.57 | 63.65 | 60.12 | 60.56 | 2,929,080 | -2.21(-3.52%) |
Feb 24, 2020 | 62.09 | 63.39 | 61.58 | 62.77 | 4,108,791 | -2.08(-3.21%) |
Feb 21, 2020 | 66.38 | 66.38 | 64.50 | 64.85 | 2,371,201 | -1.86(-2.78%) |
Feb 20, 2020 | 66.68 | 67.38 | 65.10 | 66.71 | 1,825,115 | +0.01(+0.01%) |
Feb 19, 2020 | 67.04 | 67.40 | 66.57 | 66.70 | 2,252,047 | +0.58(+0.88%) |
Feb 18, 2020 | 66.64 | 67.02 | 65.46 | 66.12 | 4,105,813 | -2.72(-3.95%) |
Feb 14, 2020 | 71.43 | 71.51 | 68.35 | 68.84 | 2,079,424 | -2.37(-3.33%) |
Feb 13, 2020 | 71.35 | 72.21 | 70.75 | 71.21 | 2,111,686 | -0.51(-0.71%) |
Feb 12, 2020 | 71.40 | 72.17 | 71.09 | 71.72 | 1,531,720 | +0.69(+0.97%) |
Feb 11, 2020 | 70.04 | 71.66 | 69.86 | 71.03 | 1,595,837 | +1.82(+2.62%) |
Feb 10, 2020 | 67.70 | 69.30 | 67.53 | 69.22 | 1,205,293 | +1.08(+1.58%) |
Feb 07, 2020 | 69.36 | 69.66 | 67.90 | 68.14 | 1,635,755 | -1.88(-2.69%) |
Feb 06, 2020 | 69.94 | 70.36 | 69.40 | 70.02 | 1,141,371 | +0.09(+0.13%) |
Feb 05, 2020 | 70.40 | 70.48 | 68.88 | 69.94 | 1,403,685 | +0.79(+1.15%) |
Feb 04, 2020 | 67.71 | 69.33 | 67.62 | 69.14 | 2,045,107 | +2.62(+3.94%) |
Feb 03, 2020 | 65.13 | 66.60 | 65.06 | 66.52 | 2,071,996 | +1.78(+2.74%) |
Jan 31, 2020 | 67.07 | 67.47 | 64.34 | 64.75 | 3,009,468 | -2.81(-4.15%) |
Jan 30, 2020 | 68.40 | 69.33 | 67.04 | 67.55 | 2,457,639 | -1.16(-1.68%) |
Jan 29, 2020 | 70.22 | 70.59 | 68.39 | 68.71 | 2,275,648 | -1.10(-1.57%) |
Jan 28, 2020 | 68.64 | 70.28 | 67.72 | 69.81 | 2,675,292 | +1.63(+2.39%) |
Jan 27, 2020 | 69.18 | 69.18 | 67.74 | 68.18 | 3,770,568 | -2.56(-3.62%) |
Jan 24, 2020 | 74.44 | 74.76 | 70.05 | 70.74 | 5,771,061 | -4.28(-5.70%) |
Jan 23, 2020 | 77.56 | 80.03 | 73.54 | 75.02 | 16,454,703 | +2.82(+3.90%) |
Jan 22, 2020 | 71.16 | 72.40 | 71.09 | 72.20 | 4,277,408 | +2.00(+2.85%) |
Jan 21, 2020 | 69.13 | 70.62 | 68.92 | 70.20 | 3,012,012 | +1.24(+1.79%) |
Jan 17, 2020 | 69.22 | 69.39 | 68.72 | 68.96 | 1,325,401 | -0.21(-0.30%) |
Jan 16, 2020 | 68.12 | 69.48 | 68.12 | 69.17 | 1,640,658 | +1.32(+1.95%) |
Jan 15, 2020 | 68.94 | 68.94 | 67.35 | 67.85 | 1,610,716 | -1.10(-1.59%) |
Jan 14, 2020 | 67.96 | 69.41 | 67.96 | 68.94 | 2,274,237 | +0.98(+1.44%) |
Jan 13, 2020 | 68.50 | 68.50 | 67.45 | 67.96 | 1,510,784 | +1.31(+1.97%) |
Jan 10, 2020 | 67.24 | 67.58 | 66.55 | 66.65 | 1,223,988 | -0.32(-0.48%) |
Jan 09, 2020 | 67.61 | 68.19 | 66.20 | 66.97 | 1,817,276 | -0.04(-0.06%) |
Jan 08, 2020 | 67.10 | 67.57 | 66.72 | 67.01 | 1,210,970 | +0.08(+0.12%) |
Jan 07, 2020 | 65.81 | 67.57 | 65.59 | 66.93 | 2,136,812 | +1.44(+2.20%) |
Jan 06, 2020 | 66.04 | 66.07 | 64.98 | 65.49 | 1,750,639 | -1.45(-2.17%) |
Jan 03, 2020 | 66.84 | 67.61 | 66.20 | 66.94 | 1,389,612 | -1.42(-2.08%) |