Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 39.74 | 41.16 | 39.58 | 40.25 | 970,442 | -0.03(-0.08%) |
Mar 30, 2020 | 39.24 | 40.68 | 38.38 | 40.28 | 543,824 | +0.93(+2.36%) |
Mar 27, 2020 | 38.87 | 40.20 | 37.81 | 39.36 | 728,768 | -1.04(-2.57%) |
Mar 26, 2020 | 37.92 | 41.54 | 37.53 | 40.39 | 766,444 | +2.50(+6.61%) |
Mar 25, 2020 | 36.96 | 40.01 | 36.71 | 37.89 | 1,102,011 | +1.35(+3.71%) |
Mar 24, 2020 | 35.33 | 36.79 | 34.40 | 36.54 | 961,660 | +2.90(+8.64%) |
Mar 23, 2020 | 34.33 | 35.04 | 31.58 | 33.63 | 824,199 | -0.70(-2.03%) |
Mar 20, 2020 | 38.13 | 38.80 | 34.01 | 34.33 | 1,118,860 | -3.47(-9.17%) |
Mar 19, 2020 | 30.78 | 38.48 | 30.16 | 37.80 | 1,398,506 | +6.30(+20.02%) |
Mar 18, 2020 | 36.08 | 38.20 | 30.10 | 31.49 | 1,751,024 | -7.28(-18.78%) |
Mar 17, 2020 | 41.43 | 42.09 | 38.44 | 38.78 | 1,500,770 | -2.09(-5.11%) |
Mar 16, 2020 | 42.35 | 46.34 | 40.58 | 40.86 | 1,461,847 | -6.27(-13.30%) |
Mar 13, 2020 | 45.27 | 47.14 | 43.21 | 47.13 | 1,063,099 | +4.28(+10.00%) |
Mar 12, 2020 | 44.59 | 45.09 | 41.71 | 42.85 | 1,276,912 | -5.04(-10.53%) |
Mar 11, 2020 | 49.23 | 49.82 | 47.11 | 47.89 | 961,585 | -2.85(-5.61%) |
Mar 10, 2020 | 50.16 | 50.84 | 48.33 | 50.74 | 1,151,825 | +2.20(+4.53%) |
Mar 09, 2020 | 48.72 | 49.62 | 47.42 | 48.54 | 910,601 | -3.77(-7.21%) |
Mar 06, 2020 | 50.23 | 52.55 | 50.09 | 52.31 | 749,781 | +0.37(+0.72%) |
Mar 05, 2020 | 51.87 | 52.89 | 51.49 | 51.94 | 957,145 | -1.56(-2.91%) |
Mar 04, 2020 | 52.80 | 53.60 | 51.86 | 53.50 | 650,189 | +1.51(+2.90%) |
Mar 03, 2020 | 54.19 | 54.78 | 51.66 | 51.99 | 523,204 | -2.19(-4.04%) |
Mar 02, 2020 | 51.81 | 54.20 | 51.12 | 54.18 | 806,049 | +2.70(+5.25%) |
Feb 28, 2020 | 50.68 | 51.72 | 50.32 | 51.48 | 1,128,252 | -0.81(-1.55%) |
Feb 27, 2020 | 52.04 | 54.11 | 51.15 | 52.29 | 1,063,057 | -0.77(-1.44%) |
Feb 26, 2020 | 55.20 | 55.50 | 53.05 | 53.05 | 679,693 | -1.64(-2.99%) |
Feb 25, 2020 | 57.56 | 57.71 | 54.66 | 54.69 | 920,923 | -2.82(-4.90%) |
Feb 24, 2020 | 56.72 | 57.77 | 56.26 | 57.51 | 837,171 | -0.91(-1.56%) |
Feb 21, 2020 | 58.15 | 58.60 | 57.44 | 58.42 | 807,772 | +0.95(+1.65%) |
Feb 20, 2020 | 56.38 | 57.89 | 56.38 | 57.47 | 556,790 | +0.94(+1.66%) |
Feb 19, 2020 | 56.78 | 56.88 | 56.22 | 56.54 | 578,139 | -0.20(-0.36%) |
Feb 18, 2020 | 56.62 | 57.17 | 56.26 | 56.74 | 426,920 | -0.13(-0.22%) |
Feb 14, 2020 | 56.90 | 57.43 | 56.78 | 56.87 | 434,701 | +0.01(+0.01%) |
Feb 13, 2020 | 57.85 | 57.85 | 56.66 | 56.86 | 632,419 | -1.69(-2.88%) |
Feb 12, 2020 | 57.84 | 58.59 | 57.79 | 58.55 | 551,377 | +1.32(+2.30%) |
Feb 11, 2020 | 57.15 | 57.77 | 56.86 | 57.23 | 594,326 | +0.48(+0.84%) |
Feb 10, 2020 | 56.39 | 56.89 | 55.82 | 56.75 | 687,342 | -0.06(-0.10%) |
Feb 07, 2020 | 58.22 | 58.86 | 56.48 | 56.81 | 859,660 | -1.90(-3.24%) |
Feb 06, 2020 | 58.77 | 60.49 | 56.86 | 58.72 | 1,962,914 | -3.51(-5.64%) |
Feb 05, 2020 | 62.51 | 62.71 | 61.62 | 62.23 | 714,305 | +0.47(+0.76%) |
Feb 04, 2020 | 61.30 | 62.12 | 61.19 | 61.76 | 627,655 | +1.23(+2.04%) |
Feb 03, 2020 | 59.97 | 61.02 | 59.93 | 60.53 | 677,129 | +0.92(+1.54%) |
Jan 31, 2020 | 59.94 | 60.40 | 59.26 | 59.61 | 726,110 | -0.81(-1.34%) |
Jan 30, 2020 | 59.19 | 60.53 | 59.19 | 60.42 | 443,778 | +0.59(+0.99%) |
Jan 29, 2020 | 60.06 | 60.47 | 59.64 | 59.82 | 523,374 | +0.16(+0.27%) |
Jan 28, 2020 | 59.07 | 59.86 | 58.63 | 59.66 | 343,397 | +0.93(+1.58%) |
Jan 27, 2020 | 60.35 | 60.35 | 58.54 | 58.73 | 413,111 | -2.29(-3.76%) |
Jan 24, 2020 | 61.67 | 61.92 | 60.66 | 61.03 | 345,346 | -0.63(-1.02%) |
Jan 23, 2020 | 61.50 | 61.92 | 60.68 | 61.66 | 451,348 | -0.16(-0.26%) |
Jan 22, 2020 | 62.26 | 62.47 | 61.41 | 61.82 | 329,458 | -0.31(-0.49%) |
Jan 21, 2020 | 63.22 | 63.23 | 62.08 | 62.13 | 424,175 | -1.41(-2.22%) |
Jan 17, 2020 | 63.91 | 64.00 | 63.29 | 63.54 | 331,109 | -0.12(-0.19%) |
Jan 16, 2020 | 63.35 | 63.66 | 62.92 | 63.66 | 444,414 | +0.72(+1.15%) |
Jan 15, 2020 | 62.93 | 63.49 | 62.67 | 62.93 | 512,178 | -0.42(-0.66%) |
Jan 14, 2020 | 63.22 | 63.52 | 62.75 | 63.35 | 352,764 | +0.03(+0.04%) |
Jan 13, 2020 | 62.63 | 63.37 | 62.15 | 63.32 | 582,006 | +0.61(+0.98%) |
Jan 10, 2020 | 64.56 | 64.56 | 62.60 | 62.71 | 375,116 | -1.72(-2.66%) |
Jan 09, 2020 | 64.75 | 64.90 | 64.17 | 64.43 | 347,783 | +0.00(+0.00%) |
Jan 08, 2020 | 64.38 | 64.62 | 63.88 | 64.43 | 407,599 | +0.12(+0.18%) |
Jan 07, 2020 | 64.44 | 65.00 | 64.27 | 64.31 | 442,579 | -0.60(-0.93%) |
Jan 06, 2020 | 64.99 | 65.02 | 64.39 | 64.91 | 438,142 | -0.65(-0.99%) |
Jan 03, 2020 | 65.30 | 65.60 | 64.82 | 65.56 | 393,824 | -0.92(-1.38%) |