Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 46.97 | 47.77 | 46.22 | 47.12 | 1,351,775 | +0.10(+0.22%) |
Mar 30, 2020 | 46.47 | 47.20 | 45.24 | 47.01 | 2,112,351 | +0.83(+1.81%) |
Mar 27, 2020 | 46.56 | 47.62 | 45.60 | 46.18 | 1,385,973 | -1.99(-4.14%) |
Mar 26, 2020 | 45.68 | 48.69 | 45.51 | 48.17 | 3,176,927 | +3.05(+6.77%) |
Mar 25, 2020 | 45.28 | 47.19 | 43.59 | 45.12 | 2,072,295 | +0.30(+0.68%) |
Mar 24, 2020 | 43.26 | 44.85 | 42.20 | 44.81 | 2,354,817 | +3.40(+8.21%) |
Mar 23, 2020 | 42.50 | 42.72 | 40.14 | 41.41 | 2,509,832 | -1.05(-2.46%) |
Mar 20, 2020 | 44.65 | 45.57 | 41.99 | 42.46 | 1,635,200 | -1.80(-4.07%) |
Mar 19, 2020 | 41.60 | 45.00 | 40.52 | 44.26 | 2,411,106 | +1.91(+4.52%) |
Mar 18, 2020 | 45.55 | 45.55 | 40.79 | 42.35 | 1,848,205 | -4.55(-9.70%) |
Mar 17, 2020 | 45.12 | 47.29 | 43.09 | 46.90 | 2,167,246 | -2.03(-4.16%) |
Mar 16, 2020 | 50.51 | 50.51 | 42.66 | 48.93 | 1,986,557 | -1.82(-3.58%) |
Mar 13, 2020 | 49.27 | 50.75 | 46.36 | 50.75 | 2,378,570 | +4.04(+8.64%) |
Mar 12, 2020 | 50.04 | 50.33 | 46.13 | 46.71 | 2,388,474 | -6.20(-11.71%) |
Mar 11, 2020 | 54.97 | 55.22 | 52.28 | 52.91 | 1,944,521 | -3.53(-6.26%) |
Mar 10, 2020 | 56.84 | 57.02 | 53.95 | 56.44 | 1,528,944 | +1.67(+3.05%) |
Mar 09, 2020 | 58.60 | 58.60 | 54.78 | 54.78 | 1,430,836 | -6.61(-10.78%) |
Mar 06, 2020 | 60.84 | 62.24 | 60.05 | 61.39 | 655,061 | -1.20(-1.91%) |
Mar 05, 2020 | 63.69 | 63.81 | 61.89 | 62.59 | 686,914 | -2.51(-3.86%) |
Mar 04, 2020 | 64.45 | 65.13 | 63.45 | 65.10 | 600,493 | +1.80(+2.85%) |
Mar 03, 2020 | 64.94 | 65.84 | 62.67 | 63.29 | 675,097 | -1.60(-2.47%) |
Mar 02, 2020 | 63.69 | 64.90 | 62.56 | 64.90 | 687,087 | +1.43(+2.26%) |
Feb 28, 2020 | 62.53 | 63.99 | 62.23 | 63.46 | 1,354,490 | -0.77(-1.20%) |
Feb 27, 2020 | 65.35 | 66.92 | 64.00 | 64.24 | 1,226,784 | -2.43(-3.65%) |
Feb 26, 2020 | 68.15 | 68.49 | 66.55 | 66.67 | 1,353,543 | -1.08(-1.59%) |
Feb 25, 2020 | 70.65 | 70.65 | 67.54 | 67.75 | 355,533 | -2.53(-3.60%) |
Feb 24, 2020 | 70.33 | 70.58 | 69.86 | 70.28 | 243,230 | -2.11(-2.91%) |
Feb 21, 2020 | 72.94 | 72.94 | 72.13 | 72.39 | 246,794 | -0.86(-1.18%) |
Feb 20, 2020 | 72.73 | 73.45 | 72.66 | 73.25 | 231,099 | +0.40(+0.55%) |
Feb 19, 2020 | 72.95 | 73.08 | 72.57 | 72.85 | 204,095 | +0.24(+0.33%) |
Feb 18, 2020 | 72.84 | 72.97 | 72.10 | 72.61 | 175,405 | -0.40(-0.55%) |
Feb 14, 2020 | 73.44 | 73.44 | 72.75 | 73.02 | 288,175 | -0.38(-0.51%) |
Feb 13, 2020 | 72.95 | 73.43 | 72.94 | 73.39 | 179,172 | +0.14(+0.19%) |
Feb 12, 2020 | 73.28 | 73.47 | 72.94 | 73.26 | 336,050 | +0.57(+0.79%) |
Feb 11, 2020 | 72.44 | 73.11 | 72.34 | 72.68 | 331,801 | +0.75(+1.04%) |
Feb 10, 2020 | 71.96 | 72.02 | 71.69 | 71.93 | 282,900 | -0.11(-0.15%) |
Feb 07, 2020 | 72.84 | 72.85 | 71.84 | 72.04 | 369,018 | -1.16(-1.58%) |
Feb 06, 2020 | 74.01 | 74.07 | 73.17 | 73.20 | 237,903 | -0.42(-0.57%) |
Feb 05, 2020 | 72.78 | 73.73 | 72.73 | 73.62 | 354,520 | +1.63(+2.26%) |
Feb 04, 2020 | 72.22 | 72.37 | 72.00 | 72.00 | 298,523 | +0.80(+1.13%) |
Feb 03, 2020 | 71.02 | 71.59 | 70.94 | 71.19 | 564,093 | +0.56(+0.80%) |
Jan 31, 2020 | 71.94 | 71.95 | 70.39 | 70.63 | 337,022 | -1.56(-2.16%) |
Jan 30, 2020 | 71.68 | 72.23 | 71.31 | 72.19 | 545,219 | -0.08(-0.10%) |
Jan 29, 2020 | 73.02 | 73.20 | 72.24 | 72.27 | 558,201 | -0.57(-0.78%) |
Jan 28, 2020 | 72.83 | 73.17 | 72.60 | 72.83 | 211,957 | +0.50(+0.69%) |
Jan 27, 2020 | 72.40 | 72.82 | 72.06 | 72.34 | 473,711 | -1.07(-1.46%) |
Jan 24, 2020 | 74.91 | 74.91 | 72.96 | 73.41 | 919,347 | -1.35(-1.81%) |
Jan 23, 2020 | 74.53 | 74.87 | 73.72 | 74.76 | 309,314 | +0.08(+0.11%) |
Jan 22, 2020 | 75.08 | 75.11 | 74.55 | 74.68 | 242,123 | -0.18(-0.24%) |
Jan 21, 2020 | 75.49 | 75.49 | 74.73 | 74.86 | 298,984 | -0.90(-1.18%) |
Jan 17, 2020 | 76.23 | 76.28 | 75.63 | 75.75 | 240,395 | -0.22(-0.28%) |
Jan 16, 2020 | 75.74 | 76.35 | 75.48 | 75.97 | 418,878 | +0.97(+1.29%) |
Jan 15, 2020 | 74.70 | 75.29 | 74.64 | 75.00 | 389,577 | +0.18(+0.24%) |
Jan 14, 2020 | 74.35 | 75.27 | 74.18 | 74.82 | 382,909 | +0.26(+0.35%) |
Jan 13, 2020 | 74.10 | 74.58 | 73.65 | 74.56 | 346,662 | +0.51(+0.68%) |
Jan 10, 2020 | 74.51 | 74.51 | 73.71 | 74.06 | 302,893 | -0.41(-0.55%) |
Jan 09, 2020 | 75.04 | 75.04 | 74.39 | 74.47 | 354,957 | -0.17(-0.23%) |
Jan 08, 2020 | 74.67 | 75.07 | 74.46 | 74.64 | 496,502 | +0.00(+0.00%) |
Jan 07, 2020 | 74.99 | 75.05 | 74.43 | 74.64 | 253,338 | -0.63(-0.83%) |
Jan 06, 2020 | 74.61 | 75.35 | 74.34 | 75.27 | 344,059 | +0.06(+0.08%) |
Jan 03, 2020 | 74.66 | 75.31 | 74.63 | 75.21 | 298,201 | -0.15(-0.21%) |