Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 51.46 | 52.32 | 48.59 | 49.11 | 5,576,611 | -2.37(-4.60%) |
Mar 30, 2020 | 53.23 | 53.61 | 50.32 | 51.48 | 5,320,474 | -2.34(-4.35%) |
Mar 27, 2020 | 52.12 | 55.81 | 51.39 | 53.82 | 3,005,285 | -0.35(-0.65%) |
Mar 26, 2020 | 53.20 | 55.45 | 52.13 | 54.17 | 2,980,164 | +2.00(+3.83%) |
Mar 25, 2020 | 51.49 | 55.98 | 48.70 | 52.18 | 4,301,924 | +1.17(+2.30%) |
Mar 24, 2020 | 46.66 | 52.43 | 45.89 | 51.00 | 4,537,667 | +7.33(+16.79%) |
Mar 23, 2020 | 43.49 | 45.66 | 42.22 | 43.67 | 5,517,253 | -0.83(-1.86%) |
Mar 20, 2020 | 47.91 | 49.97 | 44.45 | 44.50 | 4,470,785 | -2.67(-5.66%) |
Mar 19, 2020 | 45.24 | 51.01 | 41.44 | 47.17 | 4,859,543 | +0.65(+1.39%) |
Mar 18, 2020 | 47.56 | 49.93 | 42.99 | 46.52 | 5,880,292 | -4.97(-9.65%) |
Mar 17, 2020 | 49.79 | 52.27 | 47.23 | 51.49 | 8,230,781 | +2.58(+5.27%) |
Mar 16, 2020 | 46.10 | 48.99 | 41.84 | 48.92 | 6,262,151 | -3.21(-6.16%) |
Mar 13, 2020 | 50.37 | 52.49 | 46.43 | 52.13 | 4,931,279 | +4.83(+10.22%) |
Mar 12, 2020 | 51.21 | 51.43 | 47.12 | 47.29 | 4,622,619 | -8.51(-15.25%) |
Mar 11, 2020 | 57.91 | 58.09 | 54.50 | 55.81 | 4,278,571 | -4.06(-6.77%) |
Mar 10, 2020 | 59.24 | 60.28 | 56.70 | 59.86 | 3,241,905 | +2.77(+4.86%) |
Mar 09, 2020 | 57.83 | 59.53 | 56.40 | 57.09 | 4,637,738 | -5.93(-9.41%) |
Mar 06, 2020 | 64.33 | 65.47 | 61.52 | 63.02 | 3,570,017 | -3.46(-5.20%) |
Mar 05, 2020 | 66.44 | 67.76 | 65.74 | 66.48 | 3,246,380 | -2.17(-3.16%) |
Mar 04, 2020 | 67.01 | 68.71 | 65.81 | 68.65 | 3,643,328 | +3.30(+5.04%) |
Mar 03, 2020 | 67.61 | 69.52 | 64.73 | 65.35 | 3,199,539 | -2.61(-3.84%) |
Mar 02, 2020 | 65.09 | 67.97 | 63.44 | 67.96 | 4,565,657 | +3.38(+5.23%) |
Feb 28, 2020 | 64.93 | 66.57 | 62.61 | 64.58 | 5,572,376 | -2.27(-3.40%) |
Feb 27, 2020 | 67.87 | 70.40 | 66.59 | 66.85 | 6,756,410 | -3.30(-4.71%) |
Feb 26, 2020 | 70.71 | 72.42 | 70.13 | 70.16 | 4,059,860 | +0.25(+0.35%) |
Feb 25, 2020 | 73.97 | 74.07 | 69.72 | 69.91 | 3,398,079 | -3.08(-4.22%) |
Feb 24, 2020 | 73.56 | 75.12 | 72.61 | 72.99 | 3,374,616 | -4.06(-5.27%) |
Feb 21, 2020 | 77.98 | 78.22 | 76.51 | 77.05 | 2,199,501 | -1.43(-1.82%) |
Feb 20, 2020 | 77.75 | 78.53 | 77.32 | 78.48 | 2,591,320 | +0.85(+1.09%) |
Feb 19, 2020 | 77.28 | 77.88 | 77.00 | 77.63 | 1,665,511 | +0.67(+0.87%) |
Feb 18, 2020 | 76.41 | 77.48 | 76.15 | 76.97 | 1,809,174 | -0.04(-0.06%) |
Feb 14, 2020 | 77.69 | 77.81 | 76.71 | 77.01 | 1,430,490 | -0.16(-0.21%) |
Feb 13, 2020 | 77.24 | 77.95 | 77.00 | 77.17 | 2,021,157 | -0.45(-0.58%) |
Feb 12, 2020 | 77.07 | 77.86 | 76.84 | 77.63 | 1,848,446 | +0.89(+1.16%) |
Feb 11, 2020 | 76.30 | 76.89 | 75.74 | 76.74 | 2,107,856 | +1.02(+1.34%) |
Feb 10, 2020 | 74.18 | 75.75 | 74.15 | 75.72 | 2,707,655 | +1.43(+1.93%) |
Feb 07, 2020 | 75.34 | 75.78 | 73.83 | 74.29 | 2,327,651 | -1.38(-1.83%) |
Feb 06, 2020 | 76.86 | 77.33 | 75.59 | 75.67 | 2,364,098 | -0.73(-0.96%) |
Feb 05, 2020 | 74.85 | 76.73 | 74.58 | 76.41 | 2,712,705 | +2.40(+3.24%) |
Feb 04, 2020 | 73.87 | 74.48 | 73.79 | 74.01 | 2,103,310 | +1.22(+1.68%) |
Feb 03, 2020 | 72.90 | 73.73 | 72.49 | 72.79 | 2,542,335 | +0.49(+0.67%) |
Jan 31, 2020 | 74.01 | 74.24 | 72.16 | 72.30 | 3,328,947 | -2.06(-2.77%) |
Jan 30, 2020 | 74.31 | 74.78 | 73.34 | 74.36 | 2,400,023 | -0.87(-1.16%) |
Jan 29, 2020 | 76.30 | 76.92 | 75.21 | 75.23 | 3,072,831 | -0.66(-0.87%) |
Jan 28, 2020 | 75.47 | 76.23 | 74.97 | 75.88 | 1,707,971 | +0.93(+1.24%) |
Jan 27, 2020 | 74.95 | 75.83 | 74.57 | 74.95 | 2,012,745 | -1.40(-1.83%) |
Jan 24, 2020 | 77.06 | 77.06 | 75.78 | 76.35 | 1,416,902 | -0.32(-0.42%) |
Jan 23, 2020 | 75.86 | 77.10 | 75.43 | 76.68 | 1,897,631 | +0.47(+0.62%) |
Jan 22, 2020 | 77.63 | 77.83 | 75.94 | 76.21 | 2,346,621 | -0.83(-1.07%) |
Jan 21, 2020 | 76.36 | 78.28 | 76.33 | 77.04 | 4,230,082 | +0.26(+0.33%) |
Jan 17, 2020 | 76.36 | 77.11 | 75.42 | 76.78 | 3,990,309 | +0.85(+1.11%) |
Jan 16, 2020 | 76.43 | 76.67 | 75.59 | 75.94 | 2,350,911 | +0.03(+0.03%) |
Jan 15, 2020 | 74.78 | 76.72 | 74.52 | 75.91 | 4,431,828 | -1.32(-1.71%) |
Jan 14, 2020 | 77.67 | 78.39 | 77.05 | 77.23 | 2,336,095 | -0.67(-0.87%) |
Jan 13, 2020 | 77.38 | 77.93 | 77.14 | 77.91 | 2,504,380 | +0.52(+0.67%) |
Jan 10, 2020 | 76.47 | 77.46 | 76.27 | 77.39 | 2,872,343 | +1.09(+1.43%) |
Jan 09, 2020 | 76.35 | 76.40 | 75.49 | 76.29 | 2,607,178 | +0.61(+0.81%) |
Jan 08, 2020 | 75.30 | 76.29 | 75.01 | 75.68 | 2,397,864 | +0.20(+0.27%) |
Jan 07, 2020 | 74.95 | 76.16 | 74.66 | 75.47 | 2,391,368 | +0.43(+0.57%) |
Jan 06, 2020 | 73.82 | 75.06 | 73.63 | 75.05 | 2,659,140 | +0.62(+0.84%) |
Jan 03, 2020 | 73.48 | 74.82 | 73.34 | 74.42 | 2,007,161 | -0.11(-0.15%) |