Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 55.11 | 55.86 | 52.26 | 52.26 | 1,970,418 | -3.02(-5.46%) |
Mar 30, 2020 | 55.52 | 56.81 | 55.24 | 55.28 | 938,634 | +0.27(+0.49%) |
Mar 27, 2020 | 56.05 | 57.35 | 55.01 | 55.01 | 1,451,100 | -2.23(-3.90%) |
Mar 26, 2020 | 54.00 | 57.86 | 54.00 | 57.24 | 3,465,954 | +4.01(+7.53%) |
Mar 25, 2020 | 49.86 | 54.78 | 49.10 | 53.23 | 2,484,568 | +2.96(+5.89%) |
Mar 24, 2020 | 44.97 | 50.73 | 44.97 | 50.27 | 2,808,597 | +6.71(+15.40%) |
Mar 23, 2020 | 46.50 | 47.75 | 43.50 | 43.56 | 1,926,056 | -2.93(-6.30%) |
Mar 20, 2020 | 45.00 | 48.84 | 45.00 | 46.49 | 3,037,800 | +1.49(+3.31%) |
Mar 19, 2020 | 42.53 | 45.00 | 41.36 | 45.00 | 2,352,020 | +2.54(+5.98%) |
Mar 18, 2020 | 48.44 | 51.18 | 42.46 | 42.46 | 1,910,246 | -9.49(-18.27%) |
Mar 17, 2020 | 49.76 | 52.16 | 49.76 | 51.95 | 1,588,696 | +1.55(+3.08%) |
Mar 16, 2020 | 49.75 | 51.99 | 47.91 | 50.40 | 2,338,084 | -3.09(-5.78%) |
Mar 13, 2020 | 54.21 | 55.00 | 50.01 | 53.49 | 3,131,400 | +4.39(+8.94%) |
Mar 12, 2020 | 53.75 | 55.46 | 48.23 | 49.10 | 4,523,414 | -9.10(-15.64%) |
Mar 11, 2020 | 59.60 | 60.28 | 57.79 | 58.20 | 2,332,353 | -1.36(-2.28%) |
Mar 10, 2020 | 61.86 | 62.12 | 59.26 | 59.56 | 2,927,771 | -2.10(-3.41%) |
Mar 09, 2020 | 63.65 | 63.65 | 61.03 | 61.66 | 3,112,814 | -3.31(-5.09%) |
Mar 06, 2020 | 65.61 | 65.61 | 64.80 | 64.97 | 5,431,700 | -0.69(-1.05%) |
Mar 05, 2020 | 65.84 | 65.84 | 65.57 | 65.66 | 498,219 | +0.14(+0.21%) |
Mar 04, 2020 | 65.88 | 65.88 | 65.52 | 65.52 | 408,128 | -0.11(-0.17%) |
Mar 03, 2020 | 65.98 | 65.98 | 65.51 | 65.63 | 917,131 | -0.09(-0.14%) |
Mar 02, 2020 | 65.31 | 65.95 | 65.28 | 65.72 | 966,549 | +0.10(+0.15%) |
Feb 28, 2020 | 65.81 | 65.89 | 65.20 | 65.62 | 2,498,100 | -0.45(-0.68%) |
Feb 27, 2020 | 66.29 | 66.34 | 66.01 | 66.07 | 792,995 | -0.07(-0.11%) |
Feb 26, 2020 | 66.10 | 66.24 | 66.09 | 66.14 | 364,662 | +0.03(+0.05%) |
Feb 25, 2020 | 66.01 | 66.16 | 65.97 | 66.11 | 569,675 | +0.23(+0.35%) |
Feb 24, 2020 | 66.01 | 66.08 | 65.87 | 65.88 | 679,288 | +0.15(+0.23%) |
Feb 21, 2020 | 65.72 | 65.76 | 65.68 | 65.73 | 489,100 | +0.11(+0.17%) |
Feb 20, 2020 | 65.58 | 65.65 | 65.53 | 65.62 | 471,251 | +0.11(+0.17%) |
Feb 19, 2020 | 65.45 | 65.51 | 65.45 | 65.51 | 396,211 | +0.07(+0.11%) |
Feb 18, 2020 | 65.43 | 65.47 | 65.39 | 65.44 | 314,225 | +0.10(+0.15%) |
Feb 14, 2020 | 65.33 | 65.38 | 65.31 | 65.34 | 288,700 | +0.05(+0.08%) |
Feb 13, 2020 | 65.28 | 65.32 | 65.27 | 65.29 | 299,142 | +0.04(+0.06%) |
Feb 12, 2020 | 65.27 | 65.28 | 65.23 | 65.25 | 504,962 | +0.00(+0.00%) |
Feb 11, 2020 | 65.27 | 65.29 | 65.22 | 65.25 | 417,285 | -0.01(-0.02%) |
Feb 10, 2020 | 65.30 | 65.30 | 65.21 | 65.26 | 268,978 | +0.05(+0.08%) |
Feb 07, 2020 | 65.16 | 65.23 | 65.16 | 65.21 | 336,400 | +0.10(+0.15%) |
Feb 06, 2020 | 65.08 | 65.13 | 65.07 | 65.11 | 231,702 | +0.06(+0.09%) |
Feb 05, 2020 | 65.13 | 65.17 | 65.05 | 65.05 | 464,426 | -0.06(-0.09%) |
Feb 04, 2020 | 65.20 | 65.20 | 65.11 | 65.11 | 497,828 | -0.12(-0.18%) |
Feb 03, 2020 | 65.16 | 65.24 | 65.04 | 65.23 | 958,687 | -0.07(-0.11%) |
Jan 31, 2020 | 65.35 | 65.38 | 65.22 | 65.30 | 821,200 | +0.00(+0.00%) |
Jan 30, 2020 | 65.38 | 65.38 | 65.30 | 65.30 | 322,023 | -0.01(-0.02%) |
Jan 29, 2020 | 65.29 | 65.33 | 65.26 | 65.31 | 247,622 | +0.05(+0.08%) |
Jan 28, 2020 | 65.29 | 65.30 | 65.23 | 65.26 | 555,209 | +0.04(+0.06%) |
Jan 27, 2020 | 65.13 | 65.24 | 65.13 | 65.22 | 397,084 | +0.14(+0.22%) |
Jan 24, 2020 | 65.03 | 65.11 | 65.03 | 65.08 | 339,400 | +0.10(+0.15%) |
Jan 23, 2020 | 64.95 | 65.03 | 64.94 | 64.98 | 513,203 | +0.08(+0.12%) |
Jan 22, 2020 | 64.88 | 64.97 | 64.88 | 64.90 | 996,196 | +0.02(+0.03%) |
Jan 21, 2020 | 64.85 | 64.92 | 64.83 | 64.88 | 1,127,619 | +0.08(+0.12%) |
Jan 17, 2020 | 64.82 | 64.84 | 64.78 | 64.80 | 1,883,900 | -0.01(-0.02%) |
Jan 16, 2020 | 64.74 | 64.81 | 64.73 | 64.81 | 994,078 | +0.06(+0.09%) |
Jan 15, 2020 | 64.77 | 64.77 | 64.69 | 64.75 | 659,601 | +0.01(+0.02%) |
Jan 14, 2020 | 64.71 | 64.77 | 64.66 | 64.74 | 1,278,870 | +0.05(+0.08%) |
Jan 13, 2020 | 64.65 | 64.69 | 64.61 | 64.69 | 330,457 | +0.05(+0.08%) |
Jan 10, 2020 | 64.61 | 64.66 | 64.56 | 64.64 | 631,500 | +0.04(+0.06%) |
Jan 09, 2020 | 64.57 | 64.60 | 64.46 | 64.60 | 498,460 | +0.09(+0.14%) |
Jan 08, 2020 | 64.58 | 64.59 | 64.48 | 64.51 | 373,231 | -0.03(-0.05%) |
Jan 07, 2020 | 64.46 | 64.54 | 64.40 | 64.54 | 1,444,228 | +0.09(+0.14%) |
Jan 06, 2020 | 64.30 | 64.46 | 64.26 | 64.45 | 652,363 | +0.22(+0.34%) |
Jan 03, 2020 | 64.05 | 64.23 | 64.02 | 64.23 | 242,700 | +0.22(+0.34%) |