Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 53.45 | 54.45 | 51.44 | 51.82 | 5,292,659 | -2.81(-5.15%) |
Mar 30, 2020 | 52.22 | 54.91 | 50.75 | 54.63 | 4,066,634 | +3.27(+6.37%) |
Mar 27, 2020 | 48.83 | 52.86 | 48.43 | 51.36 | 3,414,706 | +1.14(+2.27%) |
Mar 26, 2020 | 46.74 | 51.08 | 46.63 | 50.22 | 2,998,879 | +3.19(+6.79%) |
Mar 25, 2020 | 45.03 | 48.70 | 43.41 | 47.03 | 3,973,753 | +1.67(+3.67%) |
Mar 24, 2020 | 43.60 | 45.51 | 42.53 | 45.36 | 3,898,058 | +2.58(+6.02%) |
Mar 23, 2020 | 43.44 | 43.52 | 40.60 | 42.79 | 3,917,492 | -0.92(-2.10%) |
Mar 20, 2020 | 49.35 | 49.35 | 42.88 | 43.70 | 4,800,068 | -6.12(-12.29%) |
Mar 19, 2020 | 53.64 | 53.64 | 49.20 | 49.82 | 3,376,318 | -3.66(-6.84%) |
Mar 18, 2020 | 54.16 | 56.75 | 47.94 | 53.48 | 4,556,775 | -3.69(-6.45%) |
Mar 17, 2020 | 51.51 | 59.79 | 51.06 | 57.17 | 5,964,917 | +6.94(+13.82%) |
Mar 16, 2020 | 49.58 | 54.83 | 49.13 | 50.23 | 4,906,930 | -4.80(-8.72%) |
Mar 13, 2020 | 54.09 | 55.24 | 51.07 | 55.03 | 4,699,842 | +3.09(+5.94%) |
Mar 12, 2020 | 51.84 | 55.90 | 50.12 | 51.94 | 6,710,114 | -3.85(-6.89%) |
Mar 11, 2020 | 56.68 | 57.41 | 54.67 | 55.79 | 4,909,328 | -1.99(-3.45%) |
Mar 10, 2020 | 58.09 | 59.73 | 55.28 | 57.78 | 5,799,094 | +0.08(+0.14%) |
Mar 09, 2020 | 56.08 | 58.82 | 55.14 | 57.70 | 6,683,284 | -2.18(-3.64%) |
Mar 06, 2020 | 58.49 | 60.05 | 57.64 | 59.88 | 4,064,133 | +0.14(+0.24%) |
Mar 05, 2020 | 59.50 | 60.85 | 58.87 | 59.74 | 3,398,050 | -0.55(-0.91%) |
Mar 04, 2020 | 57.58 | 60.61 | 57.56 | 60.29 | 3,324,235 | +3.55(+6.27%) |
Mar 03, 2020 | 56.67 | 57.99 | 56.18 | 56.73 | 4,711,331 | +0.16(+0.28%) |
Mar 02, 2020 | 53.45 | 56.58 | 53.41 | 56.57 | 3,839,154 | +3.28(+6.16%) |
Feb 28, 2020 | 54.31 | 54.44 | 52.14 | 53.29 | 6,273,523 | -2.12(-3.82%) |
Feb 27, 2020 | 58.41 | 58.85 | 55.36 | 55.41 | 3,614,890 | -3.19(-5.45%) |
Feb 26, 2020 | 59.09 | 59.69 | 58.59 | 58.60 | 2,304,940 | -0.35(-0.60%) |
Feb 25, 2020 | 60.25 | 60.48 | 58.94 | 58.95 | 2,464,270 | -1.24(-2.07%) |
Feb 24, 2020 | 60.47 | 60.78 | 59.93 | 60.20 | 2,405,700 | -0.18(-0.29%) |
Feb 21, 2020 | 60.46 | 61.01 | 60.37 | 60.37 | 2,299,524 | -0.12(-0.20%) |
Feb 20, 2020 | 60.39 | 60.54 | 60.00 | 60.50 | 1,576,104 | +0.10(+0.16%) |
Feb 19, 2020 | 60.64 | 60.83 | 60.37 | 60.40 | 1,847,746 | -0.34(-0.55%) |
Feb 18, 2020 | 60.69 | 60.96 | 60.53 | 60.74 | 1,587,289 | +0.31(+0.51%) |
Feb 14, 2020 | 60.10 | 60.53 | 59.98 | 60.43 | 1,548,284 | +0.52(+0.87%) |
Feb 13, 2020 | 59.50 | 59.94 | 59.27 | 59.91 | 1,841,374 | +0.49(+0.83%) |
Feb 12, 2020 | 59.14 | 59.66 | 59.07 | 59.41 | 1,516,239 | -0.01(-0.01%) |
Feb 11, 2020 | 59.67 | 59.81 | 59.31 | 59.42 | 1,317,077 | -0.17(-0.28%) |
Feb 10, 2020 | 59.09 | 59.69 | 59.09 | 59.59 | 1,565,232 | +0.37(+0.63%) |
Feb 07, 2020 | 59.69 | 59.73 | 59.17 | 59.22 | 1,752,137 | -0.16(-0.27%) |
Feb 06, 2020 | 59.65 | 59.71 | 59.20 | 59.38 | 1,902,334 | -0.16(-0.27%) |
Feb 05, 2020 | 58.98 | 59.66 | 58.71 | 59.54 | 2,417,585 | +0.47(+0.80%) |
Feb 04, 2020 | 59.83 | 60.02 | 59.06 | 59.06 | 2,676,359 | -0.97(-1.62%) |
Feb 03, 2020 | 60.16 | 60.43 | 59.97 | 60.04 | 2,110,452 | -0.03(-0.04%) |
Jan 31, 2020 | 59.85 | 60.48 | 59.58 | 60.06 | 3,352,740 | +0.39(+0.65%) |
Jan 30, 2020 | 59.14 | 59.69 | 58.80 | 59.68 | 2,771,333 | +0.67(+1.13%) |
Jan 29, 2020 | 58.80 | 59.07 | 58.33 | 59.01 | 1,936,148 | +0.21(+0.36%) |
Jan 28, 2020 | 58.99 | 59.22 | 58.63 | 58.80 | 2,119,106 | -0.16(-0.27%) |
Jan 27, 2020 | 59.16 | 59.58 | 58.56 | 58.96 | 1,856,863 | -0.21(-0.36%) |
Jan 24, 2020 | 58.77 | 59.39 | 58.68 | 59.17 | 1,853,736 | +0.33(+0.57%) |
Jan 23, 2020 | 58.36 | 58.85 | 58.36 | 58.84 | 2,090,103 | +0.49(+0.84%) |
Jan 22, 2020 | 58.14 | 58.54 | 58.14 | 58.35 | 2,786,858 | +0.30(+0.51%) |
Jan 21, 2020 | 57.56 | 58.05 | 57.45 | 58.05 | 2,896,247 | +0.49(+0.85%) |
Jan 17, 2020 | 57.46 | 57.76 | 57.11 | 57.56 | 2,971,202 | +0.24(+0.41%) |
Jan 16, 2020 | 57.03 | 57.43 | 56.93 | 57.32 | 2,184,471 | +0.60(+1.05%) |
Jan 15, 2020 | 56.24 | 56.90 | 56.22 | 56.72 | 1,688,509 | +0.71(+1.27%) |
Jan 14, 2020 | 55.82 | 56.02 | 55.65 | 56.01 | 2,040,605 | +0.18(+0.31%) |
Jan 13, 2020 | 55.29 | 56.05 | 55.29 | 55.84 | 1,681,826 | +0.55(+1.00%) |
Jan 10, 2020 | 55.17 | 55.38 | 55.01 | 55.29 | 2,103,190 | +0.29(+0.53%) |
Jan 09, 2020 | 54.46 | 55.13 | 54.36 | 55.00 | 1,314,404 | +0.42(+0.77%) |
Jan 08, 2020 | 54.67 | 54.70 | 54.30 | 54.58 | 1,943,291 | -0.02(-0.03%) |
Jan 07, 2020 | 54.78 | 54.93 | 54.44 | 54.59 | 1,920,206 | -0.28(-0.51%) |
Jan 06, 2020 | 54.77 | 54.98 | 54.51 | 54.87 | 1,687,293 | +0.25(+0.45%) |
Jan 03, 2020 | 54.08 | 54.97 | 54.06 | 54.63 | 2,366,445 | +0.53(+0.97%) |