Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 34.52 | 34.93 | 31.46 | 32.49 | 2,497,544 | -2.25(-6.47%) |
Mar 30, 2020 | 35.82 | 36.18 | 33.26 | 34.74 | 1,498,474 | -0.89(-2.49%) |
Mar 27, 2020 | 35.08 | 37.52 | 33.60 | 35.63 | 1,558,401 | -0.86(-2.36%) |
Mar 26, 2020 | 36.41 | 37.06 | 33.78 | 36.49 | 2,290,165 | +0.57(+1.59%) |
Mar 25, 2020 | 32.51 | 38.33 | 32.08 | 35.92 | 2,675,497 | +0.61(+1.72%) |
Mar 24, 2020 | 33.09 | 35.66 | 31.03 | 35.31 | 2,567,513 | +4.49(+14.56%) |
Mar 23, 2020 | 34.33 | 34.33 | 29.45 | 30.82 | 2,295,670 | -3.52(-10.25%) |
Mar 20, 2020 | 37.92 | 41.73 | 34.01 | 34.34 | 2,601,473 | -3.10(-8.28%) |
Mar 19, 2020 | 37.09 | 39.74 | 34.73 | 37.45 | 1,719,237 | +0.20(+0.54%) |
Mar 18, 2020 | 40.50 | 42.24 | 36.01 | 37.24 | 2,341,327 | -6.75(-15.34%) |
Mar 17, 2020 | 40.47 | 44.88 | 38.76 | 43.99 | 2,093,402 | +4.57(+11.59%) |
Mar 16, 2020 | 44.74 | 46.45 | 39.24 | 39.42 | 1,814,159 | -9.96(-20.18%) |
Mar 13, 2020 | 47.61 | 49.56 | 45.71 | 49.39 | 2,023,813 | +4.44(+9.87%) |
Mar 12, 2020 | 47.14 | 49.46 | 43.68 | 44.95 | 1,868,190 | -5.99(-11.75%) |
Mar 11, 2020 | 54.54 | 54.75 | 50.41 | 50.94 | 2,114,134 | -5.21(-9.27%) |
Mar 10, 2020 | 56.44 | 56.59 | 53.28 | 56.15 | 2,435,771 | +1.15(+2.10%) |
Mar 09, 2020 | 57.35 | 58.89 | 54.88 | 54.99 | 2,594,984 | -5.38(-8.91%) |
Mar 06, 2020 | 59.83 | 60.96 | 58.60 | 60.37 | 1,435,875 | -1.60(-2.59%) |
Mar 05, 2020 | 62.04 | 63.06 | 60.65 | 61.98 | 1,391,228 | -1.41(-2.22%) |
Mar 04, 2020 | 61.35 | 63.75 | 61.28 | 63.38 | 1,483,010 | +2.91(+4.82%) |
Mar 03, 2020 | 60.94 | 62.43 | 59.97 | 60.47 | 1,651,395 | -0.49(-0.81%) |
Mar 02, 2020 | 59.12 | 61.20 | 57.75 | 60.96 | 1,376,589 | +2.20(+3.74%) |
Feb 28, 2020 | 59.06 | 59.67 | 56.81 | 58.77 | 2,064,254 | -1.50(-2.49%) |
Feb 27, 2020 | 62.76 | 63.21 | 60.27 | 60.27 | 1,694,909 | -3.44(-5.40%) |
Feb 26, 2020 | 64.68 | 64.84 | 63.60 | 63.71 | 1,434,444 | -0.65(-1.01%) |
Feb 25, 2020 | 68.18 | 68.18 | 64.30 | 64.36 | 1,601,076 | -3.77(-5.53%) |
Feb 24, 2020 | 69.00 | 69.24 | 67.43 | 68.13 | 1,098,144 | -1.84(-2.62%) |
Feb 21, 2020 | 70.38 | 70.78 | 69.74 | 69.96 | 1,209,910 | -0.58(-0.83%) |
Feb 20, 2020 | 70.35 | 70.92 | 70.14 | 70.55 | 553,135 | +0.17(+0.24%) |
Feb 19, 2020 | 71.81 | 71.87 | 70.23 | 70.38 | 962,018 | -1.38(-1.92%) |
Feb 18, 2020 | 71.25 | 71.77 | 70.41 | 71.75 | 1,013,938 | +0.55(+0.77%) |
Feb 14, 2020 | 71.00 | 71.47 | 70.84 | 71.21 | 461,274 | +0.28(+0.40%) |
Feb 13, 2020 | 70.69 | 71.21 | 70.69 | 70.92 | 517,086 | -0.13(-0.18%) |
Feb 12, 2020 | 71.10 | 71.79 | 70.88 | 71.05 | 706,917 | +0.18(+0.25%) |
Feb 11, 2020 | 70.50 | 71.38 | 70.50 | 70.87 | 552,985 | +0.43(+0.61%) |
Feb 10, 2020 | 70.85 | 70.85 | 70.16 | 70.44 | 572,136 | -0.07(-0.10%) |
Feb 07, 2020 | 70.64 | 70.84 | 70.30 | 70.51 | 297,906 | -0.10(-0.15%) |
Feb 06, 2020 | 71.63 | 71.83 | 70.43 | 70.61 | 431,834 | -0.78(-1.09%) |
Feb 05, 2020 | 70.55 | 71.73 | 70.28 | 71.39 | 854,835 | +0.99(+1.40%) |
Feb 04, 2020 | 69.48 | 70.64 | 69.27 | 70.41 | 652,419 | +1.34(+1.94%) |
Feb 03, 2020 | 69.15 | 70.09 | 69.00 | 69.06 | 866,661 | +0.10(+0.15%) |
Jan 31, 2020 | 69.48 | 69.75 | 68.58 | 68.96 | 3,858,899 | -0.59(-0.85%) |
Jan 30, 2020 | 69.39 | 69.68 | 68.82 | 69.55 | 906,069 | -0.14(-0.20%) |
Jan 29, 2020 | 69.97 | 69.99 | 69.56 | 69.69 | 681,369 | +0.02(+0.02%) |
Jan 28, 2020 | 69.53 | 70.03 | 69.26 | 69.68 | 941,223 | +0.25(+0.37%) |
Jan 27, 2020 | 69.45 | 69.79 | 69.11 | 69.42 | 1,015,836 | -0.52(-0.75%) |
Jan 24, 2020 | 70.64 | 70.91 | 69.71 | 69.95 | 1,135,567 | -0.53(-0.75%) |
Jan 23, 2020 | 71.33 | 72.22 | 68.83 | 70.48 | 1,515,631 | +1.00(+1.45%) |
Jan 22, 2020 | 69.39 | 69.72 | 68.78 | 69.48 | 1,322,168 | +0.28(+0.40%) |
Jan 21, 2020 | 68.57 | 69.54 | 68.12 | 69.20 | 1,706,412 | +0.84(+1.23%) |
Jan 17, 2020 | 68.59 | 68.99 | 68.23 | 68.36 | 1,270,372 | -0.22(-0.32%) |
Jan 16, 2020 | 68.21 | 68.58 | 67.94 | 68.58 | 1,152,026 | +0.59(+0.87%) |
Jan 15, 2020 | 68.13 | 68.67 | 67.60 | 67.99 | 1,144,193 | -0.07(-0.11%) |
Jan 14, 2020 | 68.70 | 68.78 | 67.87 | 68.06 | 1,061,856 | -0.81(-1.17%) |
Jan 13, 2020 | 68.31 | 68.92 | 68.21 | 68.87 | 671,279 | +0.61(+0.90%) |
Jan 10, 2020 | 67.87 | 68.28 | 67.51 | 68.25 | 1,345,382 | +0.57(+0.84%) |
Jan 09, 2020 | 67.21 | 67.80 | 67.12 | 67.69 | 649,791 | +0.29(+0.43%) |
Jan 08, 2020 | 67.09 | 67.60 | 66.71 | 67.39 | 816,004 | +0.31(+0.46%) |
Jan 07, 2020 | 67.80 | 67.80 | 66.78 | 67.09 | 836,403 | -0.82(-1.21%) |
Jan 06, 2020 | 66.66 | 68.09 | 66.48 | 67.91 | 844,864 | +1.03(+1.55%) |
Jan 03, 2020 | 65.78 | 66.97 | 65.71 | 66.88 | 1,129,827 | +0.26(+0.39%) |