Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 53.89 | 54.90 | 51.86 | 52.25 | 5,249,332 | -2.84(-5.15%) |
Mar 30, 2020 | 52.65 | 55.36 | 51.17 | 55.08 | 4,033,344 | +3.30(+6.37%) |
Mar 27, 2020 | 49.23 | 53.30 | 48.83 | 51.78 | 3,386,753 | +1.15(+2.27%) |
Mar 26, 2020 | 47.12 | 51.50 | 47.02 | 50.64 | 2,974,330 | +3.22(+6.79%) |
Mar 25, 2020 | 45.40 | 49.10 | 43.77 | 47.42 | 3,941,223 | +1.68(+3.67%) |
Mar 24, 2020 | 43.96 | 45.89 | 42.88 | 45.74 | 3,866,147 | +2.60(+6.02%) |
Mar 23, 2020 | 43.80 | 43.88 | 40.93 | 43.14 | 3,885,422 | -0.92(-2.10%) |
Mar 20, 2020 | 49.76 | 49.76 | 43.24 | 44.06 | 4,760,773 | -6.17(-12.29%) |
Mar 19, 2020 | 54.09 | 54.09 | 49.60 | 50.24 | 3,348,678 | -3.69(-6.84%) |
Mar 18, 2020 | 54.61 | 57.22 | 48.33 | 53.93 | 4,519,472 | -3.72(-6.45%) |
Mar 17, 2020 | 51.93 | 60.28 | 51.48 | 57.64 | 5,916,086 | +7.00(+13.82%) |
Mar 16, 2020 | 49.99 | 55.28 | 49.53 | 50.65 | 4,866,761 | -4.84(-8.72%) |
Mar 13, 2020 | 54.54 | 55.70 | 51.49 | 55.48 | 4,661,367 | +3.11(+5.94%) |
Mar 12, 2020 | 52.26 | 56.36 | 50.54 | 52.37 | 6,655,183 | -3.88(-6.89%) |
Mar 11, 2020 | 57.15 | 57.88 | 55.12 | 56.25 | 4,869,139 | -2.01(-3.45%) |
Mar 10, 2020 | 58.57 | 60.22 | 55.73 | 58.26 | 5,751,621 | +0.08(+0.14%) |
Mar 09, 2020 | 56.54 | 59.31 | 55.60 | 58.18 | 6,628,573 | -2.20(-3.64%) |
Mar 06, 2020 | 58.97 | 60.54 | 58.12 | 60.37 | 4,030,863 | +0.14(+0.24%) |
Mar 05, 2020 | 59.99 | 61.35 | 59.35 | 60.23 | 3,370,233 | -0.55(-0.91%) |
Mar 04, 2020 | 58.05 | 61.11 | 58.04 | 60.78 | 3,297,021 | +3.58(+6.27%) |
Mar 03, 2020 | 57.14 | 58.47 | 56.65 | 57.20 | 4,672,763 | +0.16(+0.28%) |
Mar 02, 2020 | 53.89 | 57.05 | 53.86 | 57.04 | 3,807,725 | +3.31(+6.16%) |
Feb 28, 2020 | 54.75 | 54.89 | 52.57 | 53.73 | 6,222,166 | -2.13(-3.82%) |
Feb 27, 2020 | 58.89 | 59.33 | 55.82 | 55.87 | 3,585,298 | -3.22(-5.45%) |
Feb 26, 2020 | 59.57 | 60.19 | 59.08 | 59.08 | 2,286,071 | -0.36(-0.60%) |
Feb 25, 2020 | 60.75 | 60.98 | 59.42 | 59.44 | 2,444,097 | -1.25(-2.07%) |
Feb 24, 2020 | 60.97 | 61.28 | 60.43 | 60.69 | 2,386,006 | -0.18(-0.29%) |
Feb 21, 2020 | 60.96 | 61.51 | 60.87 | 60.87 | 2,280,700 | -0.12(-0.20%) |
Feb 20, 2020 | 60.89 | 61.04 | 60.50 | 61.00 | 1,563,201 | +0.10(+0.16%) |
Feb 19, 2020 | 61.14 | 61.33 | 60.87 | 60.90 | 1,832,620 | -0.34(-0.55%) |
Feb 18, 2020 | 61.19 | 61.47 | 61.03 | 61.24 | 1,574,295 | +0.31(+0.51%) |
Feb 14, 2020 | 60.60 | 61.03 | 60.47 | 60.93 | 1,535,609 | +0.52(+0.87%) |
Feb 13, 2020 | 59.99 | 60.44 | 59.76 | 60.40 | 1,826,300 | +0.50(+0.83%) |
Feb 12, 2020 | 59.63 | 60.15 | 59.56 | 59.90 | 1,503,827 | -0.01(-0.01%) |
Feb 11, 2020 | 60.16 | 60.31 | 59.80 | 59.91 | 1,306,295 | -0.17(-0.28%) |
Feb 10, 2020 | 59.58 | 60.19 | 59.58 | 60.08 | 1,552,418 | +0.37(+0.63%) |
Feb 07, 2020 | 60.19 | 60.22 | 59.66 | 59.71 | 1,737,794 | -0.16(-0.27%) |
Feb 06, 2020 | 60.14 | 60.20 | 59.69 | 59.87 | 1,886,761 | -0.16(-0.27%) |
Feb 05, 2020 | 59.46 | 60.15 | 59.20 | 60.03 | 2,397,794 | +0.48(+0.80%) |
Feb 04, 2020 | 60.32 | 60.52 | 59.55 | 59.55 | 2,654,449 | -0.98(-1.62%) |
Feb 03, 2020 | 60.66 | 60.93 | 60.46 | 60.53 | 2,093,176 | -0.03(-0.04%) |
Jan 31, 2020 | 60.35 | 60.98 | 60.07 | 60.56 | 3,325,293 | +0.39(+0.65%) |
Jan 30, 2020 | 59.63 | 60.18 | 59.29 | 60.17 | 2,748,646 | +0.67(+1.13%) |
Jan 29, 2020 | 59.29 | 59.56 | 58.81 | 59.50 | 1,920,298 | +0.21(+0.36%) |
Jan 28, 2020 | 59.47 | 59.71 | 59.12 | 59.29 | 2,101,759 | -0.16(-0.27%) |
Jan 27, 2020 | 59.65 | 60.07 | 59.04 | 59.45 | 1,841,662 | -0.21(-0.36%) |
Jan 24, 2020 | 59.26 | 59.88 | 59.16 | 59.66 | 1,838,561 | +0.34(+0.57%) |
Jan 23, 2020 | 58.84 | 59.33 | 58.84 | 59.32 | 2,072,992 | +0.50(+0.84%) |
Jan 22, 2020 | 58.62 | 59.03 | 58.62 | 58.83 | 2,764,043 | +0.30(+0.51%) |
Jan 21, 2020 | 58.03 | 58.53 | 57.93 | 58.53 | 2,872,537 | +0.50(+0.85%) |
Jan 17, 2020 | 57.93 | 58.23 | 57.58 | 58.03 | 2,946,879 | +0.24(+0.41%) |
Jan 16, 2020 | 57.50 | 57.91 | 57.40 | 57.79 | 2,166,588 | +0.60(+1.05%) |
Jan 15, 2020 | 56.71 | 57.37 | 56.68 | 57.19 | 1,674,687 | +0.72(+1.27%) |
Jan 14, 2020 | 56.28 | 56.48 | 56.11 | 56.48 | 2,023,900 | +0.18(+0.31%) |
Jan 13, 2020 | 55.75 | 56.51 | 55.75 | 56.30 | 1,668,059 | +0.56(+1.00%) |
Jan 10, 2020 | 55.63 | 55.84 | 55.47 | 55.74 | 2,085,973 | +0.29(+0.53%) |
Jan 09, 2020 | 54.91 | 55.58 | 54.80 | 55.45 | 1,303,644 | +0.42(+0.77%) |
Jan 08, 2020 | 55.12 | 55.15 | 54.74 | 55.03 | 1,927,383 | -0.02(-0.03%) |
Jan 07, 2020 | 55.23 | 55.38 | 54.88 | 55.04 | 1,904,487 | -0.28(-0.51%) |
Jan 06, 2020 | 55.22 | 55.43 | 54.96 | 55.33 | 1,673,481 | +0.25(+0.45%) |
Jan 03, 2020 | 54.53 | 55.42 | 54.50 | 55.08 | 2,347,073 | +0.53(+0.97%) |