Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.29 | 30.81 | 29.34 | 29.95 | 13,656,515 | +0.81(+2.78%) |
Mar 30, 2020 | 28.32 | 29.37 | 27.32 | 29.14 | 15,441,977 | -0.10(-0.34%) |
Mar 27, 2020 | 30.41 | 30.57 | 29.14 | 29.24 | 9,704,028 | -2.19(-6.95%) |
Mar 26, 2020 | 31.50 | 33.47 | 30.63 | 31.43 | 15,860,577 | +0.22(+0.70%) |
Mar 25, 2020 | 30.92 | 32.96 | 29.17 | 31.21 | 18,184,066 | +0.36(+1.18%) |
Mar 24, 2020 | 29.10 | 30.92 | 28.08 | 30.85 | 13,370,825 | +3.39(+12.33%) |
Mar 23, 2020 | 29.68 | 29.75 | 27.17 | 27.46 | 19,866,224 | -2.24(-7.55%) |
Mar 20, 2020 | 30.60 | 31.39 | 28.77 | 29.70 | 20,688,058 | -0.11(-0.36%) |
Mar 19, 2020 | 28.55 | 30.06 | 27.25 | 29.81 | 14,629,244 | +1.84(+6.56%) |
Mar 18, 2020 | 28.51 | 29.81 | 26.53 | 27.97 | 18,797,288 | -2.74(-8.91%) |
Mar 17, 2020 | 31.68 | 32.69 | 29.49 | 30.71 | 15,170,604 | -0.47(-1.50%) |
Mar 16, 2020 | 29.49 | 35.57 | 29.34 | 31.18 | 19,996,966 | -2.88(-8.46%) |
Mar 13, 2020 | 32.40 | 34.92 | 29.02 | 34.06 | 21,022,792 | +4.39(+14.81%) |
Mar 12, 2020 | 29.67 | 31.75 | 29.02 | 29.67 | 21,530,652 | -3.89(-11.59%) |
Mar 11, 2020 | 33.95 | 35.14 | 31.41 | 33.55 | 31,084,490 | -2.20(-6.14%) |
Mar 10, 2020 | 37.62 | 37.62 | 31.97 | 35.75 | 33,788,260 | +6.41(+21.84%) |
Mar 09, 2020 | 35.21 | 38.27 | 29.34 | 29.34 | 36,488,680 | -17.14(-36.87%) |
Mar 06, 2020 | 49.29 | 49.77 | 45.76 | 46.48 | 25,180,672 | -4.93(-9.59%) |
Mar 05, 2020 | 52.31 | 52.81 | 50.87 | 51.41 | 11,686,548 | -2.23(-4.16%) |
Mar 04, 2020 | 54.83 | 54.97 | 52.38 | 53.64 | 12,902,267 | +0.14(+0.27%) |
Mar 03, 2020 | 55.66 | 56.31 | 52.60 | 53.50 | 17,184,680 | -1.84(-3.32%) |
Mar 02, 2020 | 56.67 | 56.88 | 53.35 | 55.33 | 16,290,447 | -0.04(-0.07%) |
Feb 28, 2020 | 51.09 | 55.55 | 50.73 | 55.37 | 24,004,970 | +2.45(+4.63%) |
Feb 27, 2020 | 54.47 | 56.31 | 51.95 | 52.92 | 24,805,650 | -4.21(-7.37%) |
Feb 26, 2020 | 60.34 | 60.66 | 56.95 | 57.13 | 14,417,019 | -3.10(-5.14%) |
Feb 25, 2020 | 63.72 | 64.01 | 59.19 | 60.23 | 14,716,327 | -3.31(-5.21%) |
Feb 24, 2020 | 64.66 | 64.69 | 63.18 | 63.54 | 12,158,719 | -4.14(-6.12%) |
Feb 21, 2020 | 68.40 | 68.40 | 66.96 | 67.68 | 7,884,939 | -1.44(-2.08%) |
Feb 20, 2020 | 69.23 | 70.17 | 68.91 | 69.12 | 9,827,894 | +0.25(+0.37%) |
Feb 19, 2020 | 67.79 | 69.27 | 67.47 | 68.87 | 7,865,327 | +1.98(+2.96%) |
Feb 18, 2020 | 66.93 | 67.36 | 66.13 | 66.89 | 7,350,758 | -0.72(-1.06%) |
Feb 14, 2020 | 68.80 | 68.91 | 67.07 | 67.61 | 6,378,310 | -0.61(-0.90%) |
Feb 13, 2020 | 68.37 | 69.52 | 67.90 | 68.22 | 8,147,181 | -0.43(-0.63%) |
Feb 12, 2020 | 69.41 | 70.28 | 67.72 | 68.65 | 9,349,436 | +0.90(+1.33%) |
Feb 11, 2020 | 68.80 | 68.98 | 67.65 | 67.75 | 7,971,406 | +0.32(+0.48%) |
Feb 10, 2020 | 68.47 | 68.62 | 67.18 | 67.43 | 7,495,079 | -1.73(-2.50%) |
Feb 07, 2020 | 69.59 | 69.66 | 68.65 | 69.16 | 6,511,109 | -1.26(-1.79%) |
Feb 06, 2020 | 71.82 | 71.93 | 70.17 | 70.42 | 7,295,716 | -1.33(-1.86%) |
Feb 05, 2020 | 69.45 | 72.26 | 69.38 | 71.75 | 13,652,679 | +3.71(+5.45%) |
Feb 04, 2020 | 69.09 | 69.73 | 67.86 | 68.04 | 7,726,477 | +0.25(+0.37%) |
Feb 03, 2020 | 69.02 | 69.52 | 67.54 | 67.79 | 8,185,935 | -1.19(-1.72%) |
Jan 31, 2020 | 69.56 | 69.77 | 68.19 | 68.98 | 12,473,771 | -1.69(-2.39%) |
Jan 30, 2020 | 69.19 | 70.67 | 68.94 | 70.67 | 8,774,730 | +0.29(+0.41%) |
Jan 29, 2020 | 72.69 | 73.05 | 70.38 | 70.38 | 6,806,163 | -1.51(-2.10%) |
Jan 28, 2020 | 71.61 | 72.47 | 70.81 | 71.90 | 8,985,970 | +0.97(+1.37%) |
Jan 27, 2020 | 71.36 | 72.00 | 70.60 | 70.92 | 8,051,886 | -2.66(-3.62%) |
Jan 24, 2020 | 74.56 | 74.56 | 72.24 | 73.59 | 8,907,896 | -1.30(-1.73%) |
Jan 23, 2020 | 74.99 | 75.60 | 73.73 | 74.88 | 9,143,185 | -1.26(-1.65%) |
Jan 22, 2020 | 77.40 | 77.55 | 75.89 | 76.14 | 7,579,841 | -1.73(-2.22%) |
Jan 21, 2020 | 79.82 | 79.85 | 77.73 | 77.87 | 9,339,319 | -2.66(-3.31%) |
Jan 17, 2020 | 82.52 | 82.52 | 80.39 | 80.54 | 9,812,301 | -1.33(-1.63%) |
Jan 16, 2020 | 82.88 | 83.70 | 81.83 | 81.87 | 7,230,649 | -0.47(-0.57%) |
Jan 15, 2020 | 82.62 | 82.70 | 81.62 | 82.34 | 6,677,111 | -0.97(-1.17%) |
Jan 14, 2020 | 82.55 | 83.74 | 81.76 | 83.31 | 6,944,329 | +0.90(+1.09%) |
Jan 13, 2020 | 83.16 | 83.24 | 81.65 | 82.41 | 8,380,153 | -1.19(-1.42%) |
Jan 10, 2020 | 83.96 | 84.21 | 83.24 | 83.60 | 5,390,602 | -0.79(-0.94%) |
Jan 09, 2020 | 84.50 | 84.64 | 82.23 | 84.39 | 9,293,583 | -0.40(-0.47%) |
Jan 08, 2020 | 87.84 | 88.06 | 84.10 | 84.78 | 12,432,108 | -3.35(-3.80%) |
Jan 07, 2020 | 87.20 | 88.13 | 86.40 | 88.13 | 7,183,628 | +1.04(+1.20%) |
Jan 06, 2020 | 87.45 | 87.66 | 86.22 | 87.09 | 8,439,629 | +0.58(+0.67%) |
Jan 03, 2020 | 87.77 | 88.10 | 85.61 | 86.51 | 9,278,741 | +1.33(+1.56%) |