Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 47.41 | 48.17 | 47.15 | 47.74 | 72,683,664 | -0.42(-0.87%) |
Mar 30, 2020 | 47.37 | 48.20 | 47.06 | 48.16 | 51,498,068 | +0.96(+2.02%) |
Mar 27, 2020 | 46.83 | 47.99 | 46.47 | 47.20 | 59,767,488 | -1.38(-2.85%) |
Mar 26, 2020 | 46.78 | 48.66 | 46.78 | 48.59 | 67,762,568 | +2.08(+4.47%) |
Mar 25, 2020 | 45.54 | 47.25 | 44.90 | 46.51 | 67,643,320 | +1.46(+3.25%) |
Mar 24, 2020 | 44.68 | 45.37 | 44.14 | 45.04 | 57,243,548 | +3.52(+8.47%) |
Mar 23, 2020 | 42.27 | 42.53 | 41.25 | 41.52 | 69,101,856 | -0.49(-1.17%) |
Mar 20, 2020 | 43.64 | 44.11 | 41.97 | 42.02 | 70,327,952 | -0.53(-1.24%) |
Mar 19, 2020 | 41.85 | 43.49 | 41.49 | 42.54 | 73,754,784 | +0.65(+1.56%) |
Mar 18, 2020 | 41.69 | 42.97 | 40.83 | 41.89 | 83,896,608 | -2.54(-5.73%) |
Mar 17, 2020 | 42.97 | 44.56 | 42.29 | 44.44 | 61,640,920 | +2.06(+4.87%) |
Mar 16, 2020 | 41.60 | 43.82 | 40.87 | 42.37 | 60,607,660 | -4.88(-10.32%) |
Mar 13, 2020 | 47.44 | 47.60 | 44.44 | 47.25 | 82,406,000 | +2.70(+6.05%) |
Mar 12, 2020 | 46.26 | 46.40 | 43.94 | 44.55 | 102,073,488 | -5.50(-10.99%) |
Mar 11, 2020 | 51.38 | 51.52 | 49.73 | 50.05 | 86,740,096 | -2.69(-5.10%) |
Mar 10, 2020 | 52.87 | 53.02 | 51.07 | 52.74 | 123,249,152 | +1.88(+3.69%) |
Mar 09, 2020 | 51.80 | 52.52 | 50.69 | 50.87 | 76,628,704 | -4.28(-7.76%) |
Mar 06, 2020 | 54.97 | 55.46 | 54.61 | 55.14 | 71,978,792 | -0.84(-1.50%) |
Mar 05, 2020 | 56.22 | 56.59 | 55.73 | 55.98 | 51,840,920 | -1.53(-2.66%) |
Mar 04, 2020 | 56.82 | 57.56 | 56.35 | 57.51 | 46,676,056 | +1.67(+2.99%) |
Mar 03, 2020 | 56.77 | 57.39 | 55.41 | 55.84 | 86,989,856 | -0.46(-0.81%) |
Mar 02, 2020 | 55.57 | 56.41 | 55.10 | 56.29 | 88,104,992 | +0.71(+1.29%) |
Feb 28, 2020 | 54.71 | 55.68 | 54.18 | 55.58 | 137,717,824 | -0.34(-0.61%) |
Feb 27, 2020 | 56.71 | 57.33 | 55.89 | 55.92 | 89,796,440 | -1.71(-2.96%) |
Feb 26, 2020 | 58.05 | 58.43 | 57.58 | 57.63 | 72,750,288 | +0.07(+0.12%) |
Feb 25, 2020 | 58.79 | 58.84 | 57.46 | 57.55 | 62,172,640 | -0.96(-1.65%) |
Feb 24, 2020 | 58.49 | 58.96 | 58.49 | 58.52 | 57,835,456 | -2.44(-4.00%) |
Feb 21, 2020 | 61.05 | 61.10 | 60.78 | 60.96 | 27,281,282 | -0.29(-0.47%) |
Feb 20, 2020 | 61.37 | 61.50 | 60.90 | 61.24 | 27,556,164 | -0.37(-0.59%) |
Feb 19, 2020 | 61.62 | 61.72 | 61.57 | 61.61 | 18,177,750 | +0.21(+0.33%) |
Feb 18, 2020 | 61.35 | 61.53 | 61.28 | 61.40 | 32,700,834 | -0.39(-0.64%) |
Feb 14, 2020 | 61.89 | 61.91 | 61.64 | 61.80 | 16,802,902 | -0.11(-0.17%) |
Feb 13, 2020 | 61.78 | 62.07 | 61.70 | 61.90 | 22,523,072 | -0.44(-0.70%) |
Feb 12, 2020 | 62.33 | 62.38 | 62.22 | 62.34 | 14,801,870 | +0.21(+0.35%) |
Feb 11, 2020 | 62.13 | 62.25 | 62.00 | 62.13 | 17,962,594 | +0.42(+0.68%) |
Feb 10, 2020 | 61.48 | 61.73 | 61.48 | 61.71 | 15,630,048 | +0.12(+0.20%) |
Feb 07, 2020 | 61.80 | 61.84 | 61.56 | 61.58 | 24,846,682 | -0.59(-0.95%) |
Feb 06, 2020 | 62.19 | 62.22 | 62.06 | 62.17 | 26,228,990 | +0.17(+0.27%) |
Feb 05, 2020 | 62.00 | 62.05 | 61.80 | 62.00 | 31,536,430 | +0.59(+0.96%) |
Feb 04, 2020 | 61.31 | 61.50 | 61.25 | 61.41 | 36,438,996 | +1.01(+1.67%) |
Feb 03, 2020 | 60.43 | 60.72 | 60.37 | 60.40 | 39,516,164 | +0.14(+0.24%) |
Jan 31, 2020 | 60.72 | 60.75 | 60.06 | 60.26 | 44,906,692 | -1.04(-1.69%) |
Jan 30, 2020 | 60.86 | 61.32 | 60.71 | 61.30 | 29,434,782 | -0.05(-0.09%) |
Jan 29, 2020 | 61.46 | 61.55 | 61.26 | 61.35 | 16,703,871 | +0.01(+0.01%) |
Jan 28, 2020 | 61.05 | 61.38 | 60.96 | 61.34 | 20,158,684 | +0.57(+0.94%) |
Jan 27, 2020 | 60.86 | 61.10 | 60.76 | 60.77 | 35,804,768 | -1.29(-2.07%) |
Jan 24, 2020 | 62.58 | 62.58 | 61.95 | 62.05 | 26,996,064 | -0.27(-0.43%) |
Jan 23, 2020 | 62.24 | 62.39 | 61.94 | 62.32 | 20,963,212 | -0.15(-0.24%) |
Jan 22, 2020 | 62.64 | 62.65 | 62.43 | 62.47 | 15,730,164 | +0.12(+0.20%) |
Jan 21, 2020 | 62.56 | 62.64 | 62.34 | 62.35 | 22,426,230 | -0.50(-0.80%) |
Jan 17, 2020 | 62.83 | 62.89 | 62.70 | 62.85 | 20,687,110 | +0.19(+0.30%) |
Jan 16, 2020 | 62.50 | 62.69 | 62.43 | 62.66 | 14,427,040 | +0.26(+0.41%) |
Jan 15, 2020 | 62.35 | 62.50 | 62.32 | 62.40 | 13,681,853 | +0.00(+0.00%) |
Jan 14, 2020 | 62.22 | 62.51 | 62.22 | 62.40 | 32,280,598 | +0.06(+0.10%) |
Jan 13, 2020 | 62.07 | 62.38 | 61.95 | 62.34 | 18,413,218 | +0.32(+0.52%) |
Jan 10, 2020 | 62.21 | 62.31 | 61.95 | 62.02 | 37,885,980 | -0.23(-0.37%) |
Jan 09, 2020 | 62.22 | 62.29 | 62.10 | 62.25 | 15,396,525 | +0.14(+0.23%) |
Jan 08, 2020 | 61.86 | 62.28 | 61.85 | 62.11 | 15,956,921 | +0.18(+0.29%) |
Jan 07, 2020 | 62.08 | 62.10 | 61.88 | 61.93 | 16,924,930 | -0.17(-0.27%) |
Jan 06, 2020 | 61.76 | 62.13 | 61.75 | 62.10 | 25,348,730 | +0.24(+0.39%) |
Jan 03, 2020 | 61.79 | 62.24 | 61.79 | 61.86 | 33,506,586 | -0.78(-1.24%) |