Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 46.98 | 47.78 | 46.22 | 47.12 | 1,351,509 | +0.10(+0.22%) |
Mar 30, 2020 | 46.48 | 47.21 | 45.25 | 47.02 | 2,111,934 | +0.83(+1.81%) |
Mar 27, 2020 | 46.57 | 47.62 | 45.61 | 46.19 | 1,385,700 | -1.99(-4.14%) |
Mar 26, 2020 | 45.69 | 48.70 | 45.52 | 48.18 | 3,176,300 | +3.06(+6.77%) |
Mar 25, 2020 | 45.29 | 47.20 | 43.60 | 45.13 | 2,071,886 | +0.30(+0.68%) |
Mar 24, 2020 | 43.27 | 44.86 | 42.21 | 44.82 | 2,354,352 | +3.40(+8.21%) |
Mar 23, 2020 | 42.51 | 42.73 | 40.15 | 41.42 | 2,509,337 | -1.05(-2.46%) |
Mar 20, 2020 | 44.66 | 45.58 | 42.00 | 42.47 | 1,634,878 | -1.80(-4.07%) |
Mar 19, 2020 | 41.61 | 45.01 | 40.53 | 44.27 | 2,410,630 | +1.91(+4.52%) |
Mar 18, 2020 | 45.56 | 45.56 | 40.80 | 42.36 | 1,847,841 | -4.55(-9.70%) |
Mar 17, 2020 | 45.13 | 47.30 | 43.10 | 46.90 | 2,166,819 | -2.04(-4.16%) |
Mar 16, 2020 | 50.52 | 50.52 | 42.67 | 48.94 | 1,986,165 | -1.82(-3.58%) |
Mar 13, 2020 | 49.28 | 50.76 | 46.37 | 50.76 | 2,378,101 | +4.04(+8.64%) |
Mar 12, 2020 | 50.05 | 50.34 | 46.14 | 46.72 | 2,388,003 | -6.20(-11.71%) |
Mar 11, 2020 | 54.98 | 55.23 | 52.29 | 52.92 | 1,944,138 | -3.54(-6.26%) |
Mar 10, 2020 | 56.85 | 57.03 | 53.96 | 56.46 | 1,528,643 | +1.67(+3.05%) |
Mar 09, 2020 | 58.61 | 58.61 | 54.79 | 54.79 | 1,430,554 | -6.62(-10.78%) |
Mar 06, 2020 | 60.85 | 62.25 | 60.06 | 61.40 | 654,932 | -1.20(-1.91%) |
Mar 05, 2020 | 63.71 | 63.82 | 61.90 | 62.60 | 686,778 | -2.51(-3.86%) |
Mar 04, 2020 | 64.46 | 65.14 | 63.47 | 65.11 | 600,375 | +1.81(+2.85%) |
Mar 03, 2020 | 64.96 | 65.85 | 62.68 | 63.31 | 674,964 | -1.60(-2.47%) |
Mar 02, 2020 | 63.70 | 64.91 | 62.57 | 64.91 | 686,951 | +1.43(+2.26%) |
Feb 28, 2020 | 62.55 | 64.00 | 62.24 | 63.48 | 1,354,223 | -0.77(-1.20%) |
Feb 27, 2020 | 65.37 | 66.93 | 64.01 | 64.25 | 1,226,542 | -2.43(-3.65%) |
Feb 26, 2020 | 68.16 | 68.51 | 66.56 | 66.68 | 1,353,276 | -1.08(-1.59%) |
Feb 25, 2020 | 70.66 | 70.67 | 67.55 | 67.76 | 355,463 | -2.53(-3.60%) |
Feb 24, 2020 | 70.34 | 70.59 | 69.88 | 70.29 | 243,182 | -2.11(-2.91%) |
Feb 21, 2020 | 72.96 | 72.96 | 72.14 | 72.40 | 246,745 | -0.86(-1.18%) |
Feb 20, 2020 | 72.74 | 73.46 | 72.68 | 73.27 | 231,053 | +0.40(+0.55%) |
Feb 19, 2020 | 72.96 | 73.09 | 72.59 | 72.87 | 204,054 | +0.24(+0.33%) |
Feb 18, 2020 | 72.85 | 72.98 | 72.11 | 72.63 | 175,370 | -0.40(-0.55%) |
Feb 14, 2020 | 73.46 | 73.46 | 72.77 | 73.03 | 288,119 | -0.38(-0.51%) |
Feb 13, 2020 | 72.96 | 73.45 | 72.96 | 73.41 | 179,137 | +0.14(+0.19%) |
Feb 12, 2020 | 73.30 | 73.49 | 72.96 | 73.27 | 335,983 | +0.57(+0.79%) |
Feb 11, 2020 | 72.45 | 73.13 | 72.35 | 72.70 | 331,735 | +0.75(+1.04%) |
Feb 10, 2020 | 71.97 | 72.04 | 71.70 | 71.95 | 282,845 | -0.11(-0.15%) |
Feb 07, 2020 | 72.85 | 72.86 | 71.85 | 72.06 | 368,945 | -1.16(-1.58%) |
Feb 06, 2020 | 74.03 | 74.08 | 73.19 | 73.21 | 237,857 | -0.42(-0.57%) |
Feb 05, 2020 | 72.79 | 73.74 | 72.75 | 73.64 | 354,450 | +1.63(+2.26%) |
Feb 04, 2020 | 72.23 | 72.38 | 72.01 | 72.01 | 298,464 | +0.80(+1.13%) |
Feb 03, 2020 | 71.04 | 71.60 | 70.95 | 71.21 | 563,981 | +0.56(+0.80%) |
Jan 31, 2020 | 71.96 | 71.97 | 70.41 | 70.64 | 336,956 | -1.56(-2.16%) |
Jan 30, 2020 | 71.70 | 72.24 | 71.32 | 72.21 | 545,112 | -0.08(-0.10%) |
Jan 29, 2020 | 73.04 | 73.22 | 72.26 | 72.28 | 558,091 | -0.57(-0.78%) |
Jan 28, 2020 | 72.84 | 73.19 | 72.62 | 72.85 | 211,915 | +0.50(+0.69%) |
Jan 27, 2020 | 72.42 | 72.83 | 72.07 | 72.35 | 473,617 | -1.07(-1.46%) |
Jan 24, 2020 | 74.93 | 74.93 | 72.98 | 73.42 | 919,165 | -1.36(-1.81%) |
Jan 23, 2020 | 74.54 | 74.88 | 73.74 | 74.78 | 309,253 | +0.08(+0.11%) |
Jan 22, 2020 | 75.09 | 75.13 | 74.57 | 74.69 | 242,075 | -0.18(-0.24%) |
Jan 21, 2020 | 75.50 | 75.50 | 74.74 | 74.87 | 298,925 | -0.90(-1.18%) |
Jan 17, 2020 | 76.24 | 76.29 | 75.65 | 75.77 | 240,347 | -0.22(-0.28%) |
Jan 16, 2020 | 75.75 | 76.37 | 75.49 | 75.98 | 418,796 | +0.97(+1.29%) |
Jan 15, 2020 | 74.71 | 75.30 | 74.65 | 75.02 | 389,500 | +0.18(+0.24%) |
Jan 14, 2020 | 74.36 | 75.28 | 74.19 | 74.84 | 382,833 | +0.26(+0.35%) |
Jan 13, 2020 | 74.11 | 74.59 | 73.66 | 74.58 | 346,593 | +0.51(+0.68%) |
Jan 10, 2020 | 74.53 | 74.53 | 73.72 | 74.07 | 302,834 | -0.41(-0.55%) |
Jan 09, 2020 | 75.06 | 75.06 | 74.40 | 74.49 | 354,887 | -0.17(-0.23%) |
Jan 08, 2020 | 74.68 | 75.08 | 74.48 | 74.65 | 496,404 | +0.00(+0.00%) |
Jan 07, 2020 | 75.00 | 75.06 | 74.44 | 74.65 | 253,288 | -0.63(-0.83%) |
Jan 06, 2020 | 74.63 | 75.36 | 74.35 | 75.28 | 343,991 | +0.06(+0.08%) |
Jan 03, 2020 | 74.68 | 75.32 | 74.64 | 75.22 | 298,142 | -0.15(-0.21%) |