Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.80 | 38.27 | 35.82 | 36.51 | 599,079 | -1.56(-4.10%) |
Mar 30, 2020 | 39.04 | 39.10 | 36.87 | 38.07 | 496,253 | -1.24(-3.15%) |
Mar 27, 2020 | 41.59 | 42.90 | 39.26 | 39.31 | 509,300 | -4.37(-10.00%) |
Mar 26, 2020 | 42.77 | 43.97 | 40.41 | 43.68 | 737,197 | +1.57(+3.73%) |
Mar 25, 2020 | 35.31 | 43.00 | 35.04 | 42.11 | 721,707 | +6.80(+19.26%) |
Mar 24, 2020 | 31.69 | 35.35 | 31.05 | 35.31 | 818,157 | +6.07(+20.76%) |
Mar 23, 2020 | 30.68 | 30.98 | 28.07 | 29.24 | 700,736 | -2.01(-6.43%) |
Mar 20, 2020 | 30.13 | 33.32 | 29.10 | 31.25 | 1,042,200 | +1.74(+5.90%) |
Mar 19, 2020 | 26.76 | 30.60 | 25.53 | 29.51 | 656,171 | +2.22(+8.13%) |
Mar 18, 2020 | 31.61 | 32.83 | 25.24 | 27.29 | 1,144,157 | -6.73(-19.78%) |
Mar 17, 2020 | 35.90 | 36.25 | 30.65 | 34.02 | 1,353,222 | -1.33(-3.76%) |
Mar 16, 2020 | 41.32 | 41.32 | 35.00 | 35.35 | 952,265 | -11.47(-24.50%) |
Mar 13, 2020 | 47.34 | 47.82 | 41.14 | 46.82 | 927,100 | +2.14(+4.79%) |
Mar 12, 2020 | 50.00 | 50.00 | 42.47 | 44.68 | 1,289,821 | -9.33(-17.27%) |
Mar 11, 2020 | 57.63 | 58.47 | 53.39 | 54.01 | 930,210 | -5.37(-9.04%) |
Mar 10, 2020 | 58.73 | 59.73 | 55.72 | 59.38 | 970,265 | +2.03(+3.54%) |
Mar 09, 2020 | 63.80 | 64.42 | 57.27 | 57.35 | 1,011,331 | -9.83(-14.63%) |
Mar 06, 2020 | 66.43 | 67.70 | 64.53 | 67.18 | 789,500 | -1.66(-2.41%) |
Mar 05, 2020 | 68.93 | 70.27 | 67.98 | 68.84 | 517,660 | -1.72(-2.44%) |
Mar 04, 2020 | 68.55 | 70.63 | 67.55 | 70.56 | 459,893 | +3.22(+4.78%) |
Mar 03, 2020 | 65.18 | 68.34 | 64.75 | 67.34 | 770,226 | +2.13(+3.27%) |
Mar 02, 2020 | 63.86 | 65.30 | 62.89 | 65.21 | 514,973 | +1.75(+2.76%) |
Feb 28, 2020 | 63.94 | 65.53 | 62.30 | 63.46 | 1,200,500 | -1.94(-2.97%) |
Feb 27, 2020 | 65.02 | 67.53 | 63.60 | 65.40 | 654,238 | -0.64(-0.97%) |
Feb 26, 2020 | 68.34 | 68.49 | 66.02 | 66.04 | 386,834 | -2.79(-4.05%) |
Feb 25, 2020 | 71.97 | 72.03 | 68.57 | 68.83 | 460,954 | -2.88(-4.02%) |
Feb 24, 2020 | 71.03 | 72.73 | 71.03 | 71.71 | 350,086 | -0.90(-1.24%) |
Feb 21, 2020 | 72.47 | 73.57 | 72.24 | 72.61 | 549,200 | +0.08(+0.11%) |
Feb 20, 2020 | 71.89 | 72.69 | 70.70 | 72.53 | 315,677 | +0.84(+1.17%) |
Feb 19, 2020 | 71.75 | 72.63 | 71.44 | 71.69 | 440,610 | -0.08(-0.11%) |
Feb 18, 2020 | 71.22 | 72.36 | 66.89 | 71.77 | 475,082 | -0.42(-0.58%) |
Feb 14, 2020 | 73.00 | 73.00 | 71.03 | 72.19 | 421,800 | -0.70(-0.96%) |
Feb 13, 2020 | 71.81 | 73.15 | 71.81 | 72.89 | 226,891 | +0.33(+0.45%) |
Feb 12, 2020 | 72.57 | 72.94 | 72.04 | 72.56 | 403,184 | +0.13(+0.18%) |
Feb 11, 2020 | 73.18 | 73.21 | 72.02 | 72.43 | 426,941 | -0.20(-0.28%) |
Feb 10, 2020 | 72.71 | 73.24 | 72.58 | 72.63 | 454,273 | -0.08(-0.11%) |
Feb 07, 2020 | 72.84 | 73.73 | 72.50 | 72.71 | 297,800 | -0.09(-0.12%) |
Feb 06, 2020 | 72.73 | 73.47 | 72.68 | 72.80 | 395,489 | +0.35(+0.48%) |
Feb 05, 2020 | 71.10 | 73.27 | 70.08 | 72.45 | 599,829 | +1.23(+1.73%) |
Feb 04, 2020 | 73.00 | 73.58 | 71.22 | 71.22 | 813,983 | -1.07(-1.48%) |
Feb 03, 2020 | 71.25 | 73.01 | 71.08 | 72.29 | 835,218 | +1.33(+1.87%) |
Jan 31, 2020 | 73.14 | 73.35 | 70.46 | 70.96 | 1,082,100 | -2.40(-3.27%) |
Jan 30, 2020 | 73.99 | 76.38 | 71.41 | 73.36 | 1,934,969 | +3.91(+5.63%) |
Jan 29, 2020 | 70.85 | 71.35 | 67.91 | 69.45 | 973,989 | -1.46(-2.06%) |
Jan 28, 2020 | 69.32 | 71.87 | 69.32 | 70.91 | 701,892 | +2.96(+4.36%) |
Jan 27, 2020 | 67.38 | 68.68 | 67.38 | 67.95 | 454,426 | +0.28(+0.41%) |
Jan 24, 2020 | 68.68 | 68.90 | 67.16 | 67.67 | 291,000 | -0.86(-1.25%) |
Jan 23, 2020 | 67.50 | 69.34 | 67.22 | 68.53 | 499,920 | +1.27(+1.89%) |
Jan 22, 2020 | 67.52 | 68.31 | 67.08 | 67.26 | 324,066 | +0.04(+0.06%) |
Jan 21, 2020 | 65.95 | 67.25 | 65.77 | 67.22 | 323,838 | +1.28(+1.94%) |
Jan 17, 2020 | 66.96 | 67.07 | 65.77 | 65.94 | 283,200 | -0.33(-0.50%) |
Jan 16, 2020 | 66.94 | 67.14 | 65.61 | 66.27 | 347,286 | -0.49(-0.73%) |
Jan 15, 2020 | 64.55 | 66.93 | 64.55 | 66.76 | 568,055 | +2.24(+3.47%) |
Jan 14, 2020 | 64.52 | 64.86 | 64.05 | 64.52 | 441,333 | +0.22(+0.34%) |
Jan 13, 2020 | 63.55 | 64.50 | 63.55 | 64.30 | 694,556 | +0.48(+0.75%) |
Jan 10, 2020 | 63.36 | 64.51 | 62.95 | 63.82 | 482,600 | +0.05(+0.08%) |
Jan 09, 2020 | 63.95 | 64.64 | 63.40 | 63.77 | 653,347 | +0.16(+0.25%) |
Jan 08, 2020 | 63.57 | 64.77 | 63.49 | 63.61 | 832,410 | +0.56(+0.89%) |
Jan 07, 2020 | 62.06 | 63.25 | 62.06 | 63.05 | 1,124,984 | +1.06(+1.71%) |
Jan 06, 2020 | 61.25 | 62.87 | 61.16 | 61.99 | 468,708 | +0.17(+0.27%) |
Jan 03, 2020 | 60.85 | 62.17 | 60.85 | 61.82 | 458,500 | +0.33(+0.54%) |