Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 32.03 | 32.42 | 31.53 | 31.98 | 4,352,361 | -0.54(-1.67%) |
Mar 30, 2020 | 31.73 | 33.04 | 29.95 | 32.52 | 3,709,853 | +0.64(+2.02%) |
Mar 27, 2020 | 30.40 | 33.00 | 29.11 | 31.88 | 5,164,368 | +0.17(+0.54%) |
Mar 26, 2020 | 30.58 | 31.87 | 29.40 | 31.71 | 5,784,051 | +1.57(+5.21%) |
Mar 25, 2020 | 31.29 | 32.40 | 28.62 | 30.14 | 6,072,586 | -1.29(-4.10%) |
Mar 24, 2020 | 28.42 | 31.50 | 28.32 | 31.43 | 4,832,022 | +3.56(+12.76%) |
Mar 23, 2020 | 28.52 | 28.71 | 26.17 | 27.87 | 4,614,617 | -0.51(-1.79%) |
Mar 20, 2020 | 30.95 | 32.05 | 28.33 | 28.38 | 6,827,898 | -2.04(-6.71%) |
Mar 19, 2020 | 23.58 | 31.07 | 23.08 | 30.42 | 8,683,821 | +6.60(+27.70%) |
Mar 18, 2020 | 28.32 | 28.32 | 17.28 | 23.82 | 9,042,886 | -6.41(-21.20%) |
Mar 17, 2020 | 31.27 | 32.09 | 28.05 | 30.23 | 8,050,417 | -0.17(-0.57%) |
Mar 16, 2020 | 33.12 | 33.69 | 29.36 | 30.40 | 6,933,269 | -8.19(-21.21%) |
Mar 13, 2020 | 38.65 | 39.04 | 34.97 | 38.59 | 4,618,123 | +2.12(+5.82%) |
Mar 12, 2020 | 38.10 | 39.47 | 33.19 | 36.46 | 4,320,996 | -4.49(-10.97%) |
Mar 11, 2020 | 42.36 | 42.68 | 40.15 | 40.95 | 3,794,706 | -2.88(-6.56%) |
Mar 10, 2020 | 44.05 | 44.32 | 42.11 | 43.83 | 2,792,653 | +1.52(+3.60%) |
Mar 09, 2020 | 43.06 | 43.60 | 41.09 | 42.31 | 3,208,338 | -3.94(-8.52%) |
Mar 06, 2020 | 45.16 | 46.47 | 45.00 | 46.24 | 3,089,805 | -0.67(-1.43%) |
Mar 05, 2020 | 47.23 | 47.87 | 46.35 | 46.92 | 2,742,247 | -2.00(-4.08%) |
Mar 04, 2020 | 47.67 | 49.07 | 46.97 | 48.91 | 3,124,698 | +2.11(+4.50%) |
Mar 03, 2020 | 49.18 | 49.21 | 46.21 | 46.81 | 4,339,361 | -1.40(-2.90%) |
Mar 02, 2020 | 45.48 | 48.20 | 45.30 | 48.20 | 4,208,144 | +2.88(+6.35%) |
Feb 28, 2020 | 45.77 | 46.34 | 44.40 | 45.33 | 5,405,258 | -1.53(-3.26%) |
Feb 27, 2020 | 48.57 | 49.13 | 46.86 | 46.86 | 3,738,086 | -2.25(-4.57%) |
Feb 26, 2020 | 50.09 | 50.40 | 49.09 | 49.10 | 3,182,351 | -0.74(-1.48%) |
Feb 25, 2020 | 51.08 | 51.19 | 49.63 | 49.84 | 2,810,421 | -1.19(-2.33%) |
Feb 24, 2020 | 51.56 | 52.14 | 50.83 | 51.03 | 2,204,986 | -1.32(-2.52%) |
Feb 21, 2020 | 52.22 | 52.58 | 52.06 | 52.35 | 2,639,522 | -0.03(-0.05%) |
Feb 20, 2020 | 52.20 | 52.40 | 51.71 | 52.38 | 2,271,982 | -0.01(-0.02%) |
Feb 19, 2020 | 52.94 | 52.94 | 52.35 | 52.39 | 1,760,494 | -0.40(-0.75%) |
Feb 18, 2020 | 53.03 | 53.16 | 52.34 | 52.78 | 2,296,784 | -0.51(-0.96%) |
Feb 14, 2020 | 53.36 | 53.59 | 53.01 | 53.30 | 2,284,007 | -0.13(-0.24%) |
Feb 13, 2020 | 53.14 | 53.50 | 52.85 | 53.42 | 1,616,125 | +0.31(+0.58%) |
Feb 12, 2020 | 53.75 | 54.03 | 53.12 | 53.12 | 2,137,056 | -0.52(-0.98%) |
Feb 11, 2020 | 53.30 | 53.88 | 53.18 | 53.64 | 1,940,699 | +0.43(+0.81%) |
Feb 10, 2020 | 53.92 | 53.99 | 52.96 | 53.21 | 3,290,646 | -0.73(-1.35%) |
Feb 07, 2020 | 53.59 | 54.04 | 53.39 | 53.94 | 2,391,127 | +0.17(+0.32%) |
Feb 06, 2020 | 53.75 | 54.03 | 53.39 | 53.76 | 2,375,906 | +0.19(+0.35%) |
Feb 05, 2020 | 52.50 | 53.94 | 52.46 | 53.58 | 3,150,661 | +1.52(+2.93%) |
Feb 04, 2020 | 53.56 | 54.33 | 52.02 | 52.05 | 5,522,338 | -2.18(-4.02%) |
Feb 03, 2020 | 53.72 | 54.48 | 53.58 | 54.23 | 3,166,443 | +0.78(+1.45%) |
Jan 31, 2020 | 53.39 | 53.78 | 53.12 | 53.46 | 3,267,493 | -0.22(-0.40%) |
Jan 30, 2020 | 52.51 | 53.78 | 52.36 | 53.67 | 3,060,002 | +0.90(+1.71%) |
Jan 29, 2020 | 53.06 | 53.21 | 52.60 | 52.77 | 1,758,525 | -0.14(-0.27%) |
Jan 28, 2020 | 52.51 | 53.17 | 52.44 | 52.92 | 2,942,754 | +0.53(+1.02%) |
Jan 27, 2020 | 52.52 | 53.00 | 52.36 | 52.39 | 2,508,010 | -0.80(-1.51%) |
Jan 24, 2020 | 53.03 | 53.25 | 52.75 | 53.19 | 2,303,967 | +0.15(+0.29%) |
Jan 23, 2020 | 53.48 | 53.49 | 52.65 | 53.03 | 2,959,009 | -0.98(-1.82%) |
Jan 22, 2020 | 54.55 | 54.55 | 53.73 | 54.02 | 2,460,142 | -0.53(-0.98%) |
Jan 21, 2020 | 55.06 | 55.30 | 54.45 | 54.55 | 1,619,039 | -0.66(-1.19%) |
Jan 17, 2020 | 54.60 | 55.21 | 54.58 | 55.21 | 2,307,072 | +0.86(+1.58%) |
Jan 16, 2020 | 53.95 | 54.53 | 53.95 | 54.35 | 3,074,399 | +0.60(+1.12%) |
Jan 15, 2020 | 53.71 | 54.15 | 53.69 | 53.75 | 1,818,385 | -0.14(-0.27%) |
Jan 14, 2020 | 53.56 | 54.31 | 53.52 | 53.89 | 2,604,324 | +0.23(+0.44%) |
Jan 13, 2020 | 53.95 | 54.09 | 53.32 | 53.66 | 3,011,180 | -0.23(-0.44%) |
Jan 10, 2020 | 54.65 | 54.67 | 53.87 | 53.89 | 2,749,857 | -0.78(-1.42%) |
Jan 09, 2020 | 54.57 | 54.68 | 54.21 | 54.67 | 1,968,164 | +0.32(+0.60%) |
Jan 08, 2020 | 54.16 | 54.85 | 54.05 | 54.34 | 1,836,485 | +0.29(+0.53%) |
Jan 07, 2020 | 54.19 | 54.55 | 53.96 | 54.05 | 1,585,913 | -0.49(-0.89%) |
Jan 06, 2020 | 54.58 | 54.86 | 54.40 | 54.54 | 2,273,722 | -0.14(-0.26%) |
Jan 03, 2020 | 54.38 | 54.80 | 54.37 | 54.68 | 1,471,292 | -0.28(-0.51%) |