Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 49.13 | 49.13 | 46.47 | 47.26 | 1,140,444 | -2.02(-4.10%) |
Mar 30, 2020 | 47.66 | 49.60 | 46.71 | 49.28 | 648,805 | +1.60(+3.37%) |
Mar 27, 2020 | 46.27 | 48.87 | 46.25 | 47.67 | 592,889 | -0.92(-1.88%) |
Mar 26, 2020 | 45.07 | 49.17 | 44.37 | 48.59 | 760,280 | +4.40(+9.95%) |
Mar 25, 2020 | 40.32 | 45.34 | 39.51 | 44.19 | 1,155,173 | +4.09(+10.19%) |
Mar 24, 2020 | 39.59 | 41.28 | 38.74 | 40.10 | 1,261,333 | +2.58(+6.87%) |
Mar 23, 2020 | 39.58 | 39.94 | 36.70 | 37.53 | 710,512 | -2.69(-6.69%) |
Mar 20, 2020 | 43.37 | 43.40 | 39.21 | 40.22 | 2,017,584 | -2.72(-6.33%) |
Mar 19, 2020 | 40.01 | 43.44 | 38.90 | 42.94 | 742,150 | +2.35(+5.79%) |
Mar 18, 2020 | 43.11 | 43.99 | 37.73 | 40.59 | 953,301 | -5.46(-11.85%) |
Mar 17, 2020 | 44.97 | 46.81 | 42.82 | 46.04 | 934,835 | +2.02(+4.59%) |
Mar 16, 2020 | 44.64 | 47.54 | 43.22 | 44.02 | 703,382 | -6.08(-12.13%) |
Mar 13, 2020 | 51.38 | 51.79 | 46.92 | 50.10 | 628,064 | +1.39(+2.85%) |
Mar 12, 2020 | 48.78 | 50.65 | 46.15 | 48.71 | 1,118,505 | -3.74(-7.13%) |
Mar 11, 2020 | 57.11 | 57.15 | 51.75 | 52.45 | 745,909 | -6.25(-10.64%) |
Mar 10, 2020 | 57.65 | 58.78 | 55.62 | 58.70 | 571,030 | +2.81(+5.03%) |
Mar 09, 2020 | 58.84 | 59.40 | 55.37 | 55.89 | 993,075 | -6.64(-10.63%) |
Mar 06, 2020 | 62.74 | 63.96 | 61.61 | 62.53 | 932,138 | -1.99(-3.09%) |
Mar 05, 2020 | 65.98 | 66.24 | 64.06 | 64.52 | 682,128 | -3.01(-4.46%) |
Mar 04, 2020 | 67.16 | 67.63 | 65.98 | 67.53 | 524,961 | +1.25(+1.88%) |
Mar 03, 2020 | 69.01 | 69.38 | 65.73 | 66.29 | 814,097 | -2.66(-3.86%) |
Mar 02, 2020 | 67.87 | 69.00 | 66.61 | 68.95 | 783,399 | +1.43(+2.11%) |
Feb 28, 2020 | 66.77 | 68.06 | 65.69 | 67.52 | 931,926 | -1.13(-1.65%) |
Feb 27, 2020 | 70.16 | 71.22 | 68.43 | 68.66 | 548,626 | -2.71(-3.80%) |
Feb 26, 2020 | 72.62 | 73.03 | 71.05 | 71.37 | 488,212 | -0.72(-1.00%) |
Feb 25, 2020 | 74.86 | 74.86 | 71.49 | 72.09 | 599,716 | -2.58(-3.45%) |
Feb 24, 2020 | 74.68 | 74.85 | 73.62 | 74.67 | 679,744 | -1.72(-2.25%) |
Feb 21, 2020 | 75.82 | 76.89 | 75.54 | 76.39 | 1,519,515 | +0.33(+0.43%) |
Feb 20, 2020 | 75.99 | 76.70 | 75.75 | 76.06 | 655,869 | -0.11(-0.15%) |
Feb 19, 2020 | 76.15 | 76.69 | 75.91 | 76.17 | 354,018 | +0.20(+0.26%) |
Feb 18, 2020 | 75.81 | 76.07 | 75.23 | 75.98 | 514,765 | +0.03(+0.04%) |
Feb 14, 2020 | 76.54 | 76.93 | 75.83 | 75.95 | 508,915 | -0.52(-0.68%) |
Feb 13, 2020 | 75.86 | 76.64 | 75.40 | 76.47 | 605,122 | +0.30(+0.40%) |
Feb 12, 2020 | 75.86 | 76.95 | 75.86 | 76.17 | 757,086 | +0.72(+0.96%) |
Feb 11, 2020 | 75.24 | 76.17 | 75.11 | 75.44 | 661,170 | +0.33(+0.44%) |
Feb 10, 2020 | 74.94 | 76.02 | 74.63 | 75.11 | 770,183 | +0.16(+0.21%) |
Feb 07, 2020 | 73.47 | 75.06 | 72.99 | 74.95 | 850,354 | +1.11(+1.50%) |
Feb 06, 2020 | 73.59 | 74.02 | 73.15 | 73.84 | 540,764 | +0.55(+0.74%) |
Feb 05, 2020 | 72.61 | 73.39 | 72.23 | 73.30 | 453,724 | +1.18(+1.63%) |
Feb 04, 2020 | 71.99 | 72.67 | 71.99 | 72.12 | 462,929 | +1.05(+1.48%) |
Feb 03, 2020 | 69.87 | 71.38 | 69.59 | 71.07 | 761,867 | +1.50(+2.15%) |
Jan 31, 2020 | 70.96 | 71.26 | 68.73 | 69.57 | 894,376 | -1.81(-2.53%) |
Jan 30, 2020 | 71.47 | 71.94 | 70.51 | 71.38 | 766,852 | -0.87(-1.20%) |
Jan 29, 2020 | 70.31 | 72.31 | 70.31 | 72.24 | 1,053,039 | +0.65(+0.91%) |
Jan 28, 2020 | 73.02 | 74.96 | 71.27 | 71.59 | 1,228,207 | +0.46(+0.65%) |
Jan 27, 2020 | 69.72 | 71.42 | 69.69 | 71.13 | 1,226,046 | +0.32(+0.45%) |
Jan 24, 2020 | 71.75 | 71.93 | 70.44 | 70.81 | 784,640 | -0.59(-0.83%) |
Jan 23, 2020 | 70.91 | 71.72 | 69.90 | 71.41 | 784,611 | +0.16(+0.22%) |
Jan 22, 2020 | 71.40 | 71.63 | 71.04 | 71.25 | 335,302 | -0.18(-0.25%) |
Jan 21, 2020 | 71.63 | 71.82 | 71.10 | 71.43 | 445,407 | -0.49(-0.68%) |
Jan 17, 2020 | 71.83 | 72.12 | 71.52 | 71.91 | 527,630 | +0.34(+0.47%) |
Jan 16, 2020 | 70.84 | 71.91 | 70.65 | 71.58 | 495,504 | +1.06(+1.51%) |
Jan 15, 2020 | 70.53 | 71.28 | 70.27 | 70.51 | 289,895 | -0.24(-0.35%) |
Jan 14, 2020 | 70.39 | 71.28 | 70.35 | 70.76 | 364,404 | +0.35(+0.49%) |
Jan 13, 2020 | 70.17 | 70.53 | 69.91 | 70.41 | 349,229 | +0.46(+0.66%) |
Jan 10, 2020 | 70.17 | 70.67 | 69.86 | 69.95 | 325,488 | +0.06(+0.08%) |
Jan 09, 2020 | 70.05 | 70.74 | 69.54 | 69.89 | 407,599 | +0.04(+0.05%) |
Jan 08, 2020 | 70.30 | 70.49 | 69.54 | 69.86 | 465,684 | -0.60(-0.85%) |
Jan 07, 2020 | 70.33 | 71.28 | 70.23 | 70.46 | 659,108 | +0.15(+0.21%) |
Jan 06, 2020 | 70.73 | 71.25 | 70.29 | 70.31 | 489,927 | -0.78(-1.10%) |
Jan 03, 2020 | 71.34 | 71.75 | 70.90 | 71.09 | 753,909 | -1.10(-1.52%) |