Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 40.67 | 41.41 | 37.35 | 37.71 | 2,683,567 | -3.32(-8.09%) |
Mar 30, 2020 | 39.20 | 41.24 | 38.03 | 41.03 | 2,100,475 | +1.83(+4.67%) |
Mar 27, 2020 | 39.33 | 40.09 | 38.01 | 39.20 | 2,120,300 | -1.45(-3.57%) |
Mar 26, 2020 | 36.31 | 41.00 | 35.76 | 40.65 | 2,303,174 | +4.85(+13.55%) |
Mar 25, 2020 | 33.60 | 37.33 | 33.03 | 35.80 | 2,974,271 | +1.94(+5.73%) |
Mar 24, 2020 | 31.12 | 35.93 | 31.03 | 33.86 | 4,393,853 | +4.03(+13.51%) |
Mar 23, 2020 | 34.26 | 35.04 | 29.17 | 29.83 | 4,278,927 | -4.43(-12.93%) |
Mar 20, 2020 | 40.24 | 40.51 | 34.25 | 34.26 | 3,168,500 | -5.18(-13.13%) |
Mar 19, 2020 | 34.88 | 41.03 | 34.47 | 39.44 | 3,154,562 | +3.92(+11.04%) |
Mar 18, 2020 | 34.00 | 35.70 | 31.51 | 35.52 | 3,458,891 | -0.76(-2.09%) |
Mar 17, 2020 | 39.11 | 40.24 | 35.23 | 36.28 | 6,622,791 | -2.12(-5.52%) |
Mar 16, 2020 | 36.40 | 41.32 | 34.69 | 38.40 | 3,962,442 | -7.98(-17.21%) |
Mar 13, 2020 | 47.21 | 47.21 | 43.51 | 46.38 | 3,877,500 | +1.85(+4.15%) |
Mar 12, 2020 | 45.76 | 48.94 | 44.41 | 44.53 | 3,185,207 | -5.16(-10.38%) |
Mar 11, 2020 | 51.13 | 51.59 | 49.11 | 49.69 | 3,006,750 | -2.92(-5.55%) |
Mar 10, 2020 | 50.75 | 52.77 | 48.95 | 52.61 | 2,792,626 | +3.44(+7.00%) |
Mar 09, 2020 | 50.13 | 51.62 | 49.07 | 49.17 | 2,846,447 | -5.41(-9.91%) |
Mar 06, 2020 | 54.70 | 55.54 | 52.81 | 54.58 | 2,786,400 | -2.20(-3.87%) |
Mar 05, 2020 | 57.63 | 58.18 | 56.16 | 56.78 | 2,045,214 | -2.38(-4.02%) |
Mar 04, 2020 | 58.36 | 59.31 | 58.02 | 59.16 | 1,594,587 | +1.43(+2.48%) |
Mar 03, 2020 | 58.22 | 59.23 | 56.92 | 57.73 | 2,085,879 | -0.46(-0.79%) |
Mar 02, 2020 | 56.28 | 58.19 | 55.54 | 58.19 | 1,816,626 | +2.05(+3.65%) |
Feb 28, 2020 | 55.25 | 56.90 | 54.39 | 56.14 | 4,469,100 | -0.40(-0.71%) |
Feb 27, 2020 | 56.01 | 58.38 | 53.53 | 56.54 | 3,415,164 | -0.39(-0.69%) |
Feb 26, 2020 | 58.29 | 58.94 | 56.93 | 56.93 | 2,033,505 | -1.03(-1.78%) |
Feb 25, 2020 | 60.13 | 60.65 | 57.81 | 57.96 | 1,412,239 | -2.11(-3.51%) |
Feb 24, 2020 | 61.01 | 61.40 | 59.62 | 60.07 | 1,282,729 | -2.66(-4.24%) |
Feb 21, 2020 | 63.49 | 63.70 | 62.39 | 62.73 | 1,059,000 | -0.97(-1.52%) |
Feb 20, 2020 | 63.14 | 63.90 | 62.92 | 63.70 | 1,212,898 | +0.30(+0.47%) |
Feb 19, 2020 | 63.40 | 63.67 | 63.26 | 63.40 | 989,011 | -0.06(-0.09%) |
Feb 18, 2020 | 63.96 | 63.96 | 63.15 | 63.46 | 998,184 | -0.50(-0.78%) |
Feb 14, 2020 | 64.04 | 64.31 | 63.78 | 63.96 | 873,300 | -0.16(-0.25%) |
Feb 13, 2020 | 63.39 | 64.14 | 63.18 | 64.12 | 920,519 | +0.43(+0.68%) |
Feb 12, 2020 | 63.23 | 63.71 | 62.18 | 63.69 | 1,486,095 | +0.61(+0.97%) |
Feb 11, 2020 | 64.67 | 64.75 | 62.88 | 63.08 | 1,680,815 | -1.17(-1.82%) |
Feb 10, 2020 | 64.03 | 64.36 | 63.94 | 64.25 | 636,355 | +0.22(+0.34%) |
Feb 07, 2020 | 63.50 | 64.22 | 63.38 | 64.03 | 1,329,000 | +0.15(+0.23%) |
Feb 06, 2020 | 64.30 | 64.61 | 63.70 | 63.88 | 1,070,503 | -0.05(-0.08%) |
Feb 05, 2020 | 63.86 | 64.16 | 63.48 | 63.93 | 1,363,283 | +0.50(+0.79%) |
Feb 04, 2020 | 62.81 | 64.08 | 62.64 | 63.43 | 1,295,829 | +1.41(+2.27%) |
Feb 03, 2020 | 61.41 | 62.48 | 61.41 | 62.02 | 1,019,126 | +0.97(+1.59%) |
Jan 31, 2020 | 61.63 | 61.85 | 60.88 | 61.05 | 1,707,600 | -0.83(-1.34%) |
Jan 30, 2020 | 60.81 | 61.98 | 60.81 | 61.88 | 1,004,269 | +0.43(+0.70%) |
Jan 29, 2020 | 61.70 | 61.74 | 61.24 | 61.45 | 918,444 | -0.01(-0.02%) |
Jan 28, 2020 | 60.84 | 61.58 | 60.81 | 61.46 | 1,105,796 | +1.02(+1.69%) |
Jan 27, 2020 | 59.66 | 60.49 | 59.26 | 60.44 | 1,782,002 | -0.33(-0.54%) |
Jan 24, 2020 | 60.62 | 61.04 | 60.26 | 60.77 | 1,509,900 | -0.07(-0.12%) |
Jan 23, 2020 | 60.74 | 61.37 | 60.35 | 60.84 | 1,026,942 | -0.07(-0.11%) |
Jan 22, 2020 | 61.67 | 61.78 | 60.82 | 60.91 | 892,000 | -0.19(-0.31%) |
Jan 21, 2020 | 60.75 | 61.41 | 60.61 | 61.10 | 1,424,664 | +0.07(+0.11%) |
Jan 17, 2020 | 61.09 | 61.44 | 60.77 | 61.03 | 1,374,300 | +0.23(+0.38%) |
Jan 16, 2020 | 60.66 | 61.28 | 60.45 | 60.80 | 1,222,111 | +0.41(+0.68%) |
Jan 15, 2020 | 60.02 | 60.77 | 60.02 | 60.39 | 955,575 | +0.11(+0.18%) |
Jan 14, 2020 | 60.49 | 60.79 | 60.13 | 60.28 | 971,083 | -0.38(-0.63%) |
Jan 13, 2020 | 60.01 | 60.82 | 59.90 | 60.66 | 1,038,807 | +0.42(+0.70%) |
Jan 10, 2020 | 60.58 | 60.63 | 60.07 | 60.24 | 837,600 | -0.32(-0.53%) |
Jan 09, 2020 | 60.49 | 60.79 | 60.25 | 60.56 | 986,520 | +0.36(+0.60%) |
Jan 08, 2020 | 60.81 | 61.06 | 60.17 | 60.20 | 1,252,295 | -0.42(-0.69%) |
Jan 07, 2020 | 60.67 | 60.75 | 60.01 | 60.62 | 1,012,095 | -0.07(-0.12%) |
Jan 06, 2020 | 60.56 | 60.88 | 60.25 | 60.69 | 1,489,375 | -0.28(-0.46%) |
Jan 03, 2020 | 60.44 | 61.28 | 60.00 | 60.97 | 1,213,300 | -0.51(-0.83%) |