Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 47.42 | 48.18 | 47.16 | 47.75 | 72,664,376 | -0.42(-0.87%) |
Mar 30, 2020 | 47.39 | 48.21 | 47.07 | 48.17 | 51,484,404 | +0.96(+2.02%) |
Mar 27, 2020 | 46.84 | 48.00 | 46.48 | 47.22 | 59,751,628 | -1.38(-2.85%) |
Mar 26, 2020 | 46.79 | 48.68 | 46.79 | 48.60 | 67,744,584 | +2.08(+4.47%) |
Mar 25, 2020 | 45.56 | 47.26 | 44.91 | 46.52 | 67,625,368 | +1.46(+3.25%) |
Mar 24, 2020 | 44.69 | 45.39 | 44.15 | 45.05 | 57,228,356 | +3.52(+8.47%) |
Mar 23, 2020 | 42.29 | 42.54 | 41.26 | 41.54 | 69,083,512 | -0.49(-1.17%) |
Mar 20, 2020 | 43.65 | 44.12 | 41.98 | 42.03 | 70,309,288 | -0.53(-1.24%) |
Mar 19, 2020 | 41.86 | 43.50 | 41.50 | 42.55 | 73,735,216 | +0.65(+1.56%) |
Mar 18, 2020 | 41.70 | 42.98 | 40.84 | 41.90 | 83,874,344 | -2.55(-5.73%) |
Mar 17, 2020 | 42.98 | 44.57 | 42.30 | 44.45 | 61,624,564 | +2.06(+4.87%) |
Mar 16, 2020 | 41.62 | 43.83 | 40.88 | 42.38 | 60,591,576 | -4.88(-10.32%) |
Mar 13, 2020 | 47.45 | 47.61 | 44.46 | 47.26 | 82,384,128 | +2.70(+6.05%) |
Mar 12, 2020 | 46.27 | 46.41 | 43.95 | 44.56 | 102,046,400 | -5.50(-10.99%) |
Mar 11, 2020 | 51.40 | 51.53 | 49.74 | 50.07 | 86,717,072 | -2.69(-5.10%) |
Mar 10, 2020 | 52.88 | 53.03 | 51.08 | 52.75 | 123,216,448 | +1.88(+3.69%) |
Mar 09, 2020 | 51.82 | 52.53 | 50.70 | 50.88 | 76,608,368 | -4.28(-7.76%) |
Mar 06, 2020 | 54.99 | 55.47 | 54.63 | 55.16 | 71,959,688 | -0.84(-1.50%) |
Mar 05, 2020 | 56.24 | 56.60 | 55.75 | 56.00 | 51,827,160 | -1.53(-2.66%) |
Mar 04, 2020 | 56.84 | 57.58 | 56.36 | 57.52 | 46,663,668 | +1.67(+2.99%) |
Mar 03, 2020 | 56.78 | 57.41 | 55.43 | 55.85 | 86,966,776 | -0.46(-0.81%) |
Mar 02, 2020 | 55.59 | 56.42 | 55.12 | 56.31 | 88,081,616 | +0.71(+1.29%) |
Feb 28, 2020 | 54.72 | 55.69 | 54.19 | 55.60 | 137,681,280 | -0.34(-0.61%) |
Feb 27, 2020 | 56.73 | 57.35 | 55.91 | 55.93 | 89,772,616 | -1.71(-2.96%) |
Feb 26, 2020 | 58.06 | 58.44 | 57.60 | 57.64 | 72,730,976 | +0.07(+0.12%) |
Feb 25, 2020 | 58.80 | 58.86 | 57.48 | 57.57 | 62,156,140 | -0.96(-1.65%) |
Feb 24, 2020 | 58.51 | 58.98 | 58.51 | 58.53 | 57,820,104 | -2.44(-4.00%) |
Feb 21, 2020 | 61.06 | 61.11 | 60.79 | 60.97 | 27,274,042 | -0.29(-0.47%) |
Feb 20, 2020 | 61.38 | 61.52 | 60.91 | 61.26 | 27,548,852 | -0.37(-0.59%) |
Feb 19, 2020 | 61.63 | 61.73 | 61.58 | 61.62 | 18,172,926 | +0.21(+0.33%) |
Feb 18, 2020 | 61.37 | 61.54 | 61.30 | 61.42 | 32,692,156 | -0.39(-0.64%) |
Feb 14, 2020 | 61.91 | 61.93 | 61.66 | 61.81 | 16,798,442 | -0.11(-0.17%) |
Feb 13, 2020 | 61.79 | 62.09 | 61.72 | 61.92 | 22,517,096 | -0.44(-0.70%) |
Feb 12, 2020 | 62.35 | 62.40 | 62.24 | 62.36 | 14,797,942 | +0.21(+0.35%) |
Feb 11, 2020 | 62.15 | 62.27 | 62.02 | 62.14 | 17,957,826 | +0.42(+0.68%) |
Feb 10, 2020 | 61.50 | 61.75 | 61.50 | 61.72 | 15,625,900 | +0.12(+0.20%) |
Feb 07, 2020 | 61.82 | 61.86 | 61.58 | 61.60 | 24,840,088 | -0.59(-0.95%) |
Feb 06, 2020 | 62.21 | 62.24 | 62.08 | 62.19 | 26,222,028 | +0.17(+0.27%) |
Feb 05, 2020 | 62.02 | 62.06 | 61.81 | 62.02 | 31,528,062 | +0.59(+0.96%) |
Feb 04, 2020 | 61.33 | 61.52 | 61.27 | 61.43 | 36,429,328 | +1.01(+1.67%) |
Feb 03, 2020 | 60.45 | 60.73 | 60.38 | 60.42 | 39,505,676 | +0.14(+0.24%) |
Jan 31, 2020 | 60.74 | 60.76 | 60.08 | 60.28 | 44,894,776 | -1.04(-1.69%) |
Jan 30, 2020 | 60.87 | 61.34 | 60.72 | 61.31 | 29,426,970 | -0.05(-0.09%) |
Jan 29, 2020 | 61.47 | 61.57 | 61.28 | 61.37 | 16,699,438 | +0.01(+0.01%) |
Jan 28, 2020 | 61.06 | 61.40 | 60.97 | 61.36 | 20,153,334 | +0.57(+0.94%) |
Jan 27, 2020 | 60.87 | 61.12 | 60.78 | 60.78 | 35,795,268 | -1.29(-2.07%) |
Jan 24, 2020 | 62.60 | 62.60 | 61.96 | 62.07 | 26,988,900 | -0.27(-0.43%) |
Jan 23, 2020 | 62.26 | 62.41 | 61.95 | 62.34 | 20,957,650 | -0.15(-0.24%) |
Jan 22, 2020 | 62.65 | 62.67 | 62.45 | 62.49 | 15,725,990 | +0.13(+0.20%) |
Jan 21, 2020 | 62.58 | 62.65 | 62.36 | 62.37 | 22,420,280 | -0.50(-0.80%) |
Jan 17, 2020 | 62.85 | 62.90 | 62.71 | 62.87 | 20,681,620 | +0.19(+0.30%) |
Jan 16, 2020 | 62.52 | 62.71 | 62.45 | 62.68 | 14,423,212 | +0.26(+0.42%) |
Jan 15, 2020 | 62.37 | 62.52 | 62.33 | 62.42 | 13,678,222 | +0.00(+0.00%) |
Jan 14, 2020 | 62.24 | 62.53 | 62.23 | 62.42 | 32,272,032 | +0.06(+0.10%) |
Jan 13, 2020 | 62.09 | 62.39 | 61.96 | 62.36 | 18,408,332 | +0.32(+0.52%) |
Jan 10, 2020 | 62.22 | 62.33 | 61.96 | 62.04 | 37,875,924 | -0.23(-0.37%) |
Jan 09, 2020 | 62.24 | 62.30 | 62.12 | 62.27 | 15,392,439 | +0.14(+0.23%) |
Jan 08, 2020 | 61.87 | 62.29 | 61.87 | 62.12 | 15,952,686 | +0.18(+0.29%) |
Jan 07, 2020 | 62.10 | 62.12 | 61.90 | 61.95 | 16,920,438 | -0.17(-0.27%) |
Jan 06, 2020 | 61.78 | 62.14 | 61.77 | 62.12 | 25,342,004 | +0.24(+0.39%) |
Jan 03, 2020 | 61.80 | 62.26 | 61.80 | 61.87 | 33,497,694 | -0.78(-1.24%) |