Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 45.73 | 46.70 | 45.67 | 46.28 | 15,655,150 | -1.31(-2.76%) |
Mar 30, 2020 | 47.09 | 47.65 | 46.88 | 47.60 | 7,882,170 | +0.57(+1.22%) |
Mar 27, 2020 | 46.88 | 47.63 | 46.63 | 47.03 | 12,653,480 | -0.06(-0.12%) |
Mar 26, 2020 | 45.91 | 47.14 | 45.91 | 47.08 | 17,389,436 | +1.50(+3.29%) |
Mar 25, 2020 | 44.76 | 46.03 | 43.98 | 45.58 | 14,441,964 | +0.84(+1.89%) |
Mar 24, 2020 | 44.94 | 45.17 | 44.40 | 44.74 | 18,584,302 | +2.91(+6.94%) |
Mar 23, 2020 | 42.45 | 42.48 | 41.36 | 41.83 | 13,340,843 | -0.44(-1.04%) |
Mar 20, 2020 | 43.29 | 44.06 | 42.22 | 42.27 | 16,864,300 | +0.10(+0.24%) |
Mar 19, 2020 | 42.33 | 43.42 | 41.87 | 42.17 | 15,558,154 | +0.58(+1.40%) |
Mar 18, 2020 | 41.07 | 42.41 | 40.64 | 41.59 | 17,823,756 | -0.90(-2.12%) |
Mar 17, 2020 | 41.59 | 42.80 | 41.03 | 42.49 | 17,027,058 | +1.99(+4.91%) |
Mar 16, 2020 | 40.04 | 41.60 | 38.99 | 40.50 | 9,807,750 | -2.86(-6.59%) |
Mar 13, 2020 | 43.87 | 43.96 | 41.38 | 43.36 | 12,368,355 | +1.38(+3.28%) |
Mar 12, 2020 | 43.09 | 43.40 | 40.93 | 41.98 | 22,792,896 | -4.56(-9.80%) |
Mar 11, 2020 | 47.24 | 47.48 | 46.38 | 46.55 | 12,437,474 | -1.63(-3.38%) |
Mar 10, 2020 | 48.27 | 48.42 | 46.88 | 48.18 | 25,051,962 | +1.40(+2.98%) |
Mar 09, 2020 | 46.43 | 47.67 | 46.29 | 46.78 | 20,906,286 | -2.51(-5.10%) |
Mar 06, 2020 | 49.05 | 49.44 | 48.89 | 49.29 | 20,343,526 | -0.48(-0.96%) |
Mar 05, 2020 | 49.79 | 50.07 | 49.59 | 49.77 | 14,584,255 | -0.92(-1.81%) |
Mar 04, 2020 | 50.18 | 50.72 | 49.88 | 50.69 | 19,954,114 | +1.08(+2.17%) |
Mar 03, 2020 | 50.18 | 50.67 | 49.22 | 49.61 | 27,619,780 | -0.65(-1.29%) |
Mar 02, 2020 | 49.58 | 50.33 | 49.19 | 50.26 | 25,330,044 | +0.63(+1.27%) |
Feb 28, 2020 | 48.81 | 49.67 | 48.44 | 49.63 | 36,956,740 | -0.06(-0.11%) |
Feb 27, 2020 | 50.35 | 50.87 | 49.69 | 49.69 | 33,139,560 | -1.76(-3.42%) |
Feb 26, 2020 | 51.61 | 51.96 | 51.35 | 51.45 | 24,743,626 | +0.25(+0.49%) |
Feb 25, 2020 | 51.93 | 52.00 | 50.97 | 51.20 | 23,651,340 | -0.08(-0.16%) |
Feb 24, 2020 | 51.20 | 51.73 | 51.16 | 51.28 | 20,942,124 | -1.79(-3.37%) |
Feb 21, 2020 | 53.16 | 53.20 | 52.92 | 53.07 | 15,116,416 | -0.45(-0.84%) |
Feb 20, 2020 | 53.54 | 53.61 | 53.14 | 53.52 | 17,970,170 | -0.35(-0.64%) |
Feb 19, 2020 | 54.11 | 54.16 | 53.87 | 53.87 | 7,741,456 | -0.09(-0.17%) |
Feb 18, 2020 | 54.05 | 54.19 | 53.91 | 53.96 | 18,961,582 | -0.82(-1.49%) |
Feb 14, 2020 | 54.95 | 54.95 | 54.72 | 54.78 | 12,433,768 | -0.41(-0.75%) |
Feb 13, 2020 | 55.24 | 55.43 | 55.17 | 55.19 | 8,964,360 | -0.49(-0.88%) |
Feb 12, 2020 | 55.73 | 55.80 | 55.67 | 55.68 | 12,508,054 | -0.27(-0.49%) |
Feb 11, 2020 | 56.10 | 56.20 | 55.89 | 55.95 | 10,119,306 | +0.28(+0.51%) |
Feb 10, 2020 | 55.51 | 55.72 | 55.51 | 55.67 | 8,014,908 | -0.07(-0.12%) |
Feb 07, 2020 | 55.94 | 56.00 | 55.73 | 55.73 | 6,931,563 | -0.54(-0.97%) |
Feb 06, 2020 | 56.23 | 56.29 | 56.09 | 56.27 | 10,227,505 | +0.42(+0.76%) |
Feb 05, 2020 | 55.83 | 55.94 | 55.68 | 55.85 | 9,446,285 | +0.50(+0.90%) |
Feb 04, 2020 | 55.34 | 55.47 | 55.28 | 55.36 | 8,499,104 | +0.82(+1.51%) |
Feb 03, 2020 | 54.51 | 54.78 | 54.50 | 54.53 | 7,487,168 | +0.41(+0.76%) |
Jan 31, 2020 | 54.42 | 54.46 | 53.94 | 54.12 | 15,291,952 | -0.90(-1.64%) |
Jan 30, 2020 | 54.58 | 55.03 | 54.42 | 55.02 | 17,428,426 | -0.07(-0.14%) |
Jan 29, 2020 | 55.29 | 55.29 | 55.09 | 55.09 | 5,302,636 | -0.18(-0.32%) |
Jan 28, 2020 | 54.99 | 55.28 | 54.92 | 55.27 | 8,729,312 | +0.49(+0.89%) |
Jan 27, 2020 | 54.92 | 55.13 | 54.78 | 54.78 | 10,771,916 | -1.00(-1.80%) |
Jan 24, 2020 | 56.15 | 56.18 | 55.69 | 55.79 | 6,082,698 | -0.22(-0.38%) |
Jan 23, 2020 | 55.95 | 56.07 | 55.74 | 56.00 | 4,941,126 | +0.07(+0.12%) |
Jan 22, 2020 | 56.05 | 56.10 | 55.87 | 55.94 | 7,533,290 | +0.25(+0.45%) |
Jan 21, 2020 | 55.92 | 55.96 | 55.68 | 55.68 | 7,453,289 | -0.30(-0.54%) |
Jan 17, 2020 | 55.95 | 56.02 | 55.83 | 55.98 | 3,795,724 | +0.04(+0.07%) |
Jan 16, 2020 | 55.86 | 55.99 | 55.82 | 55.95 | 4,466,732 | +0.04(+0.07%) |
Jan 15, 2020 | 55.83 | 55.97 | 55.83 | 55.91 | 5,628,036 | -0.21(-0.37%) |
Jan 14, 2020 | 55.96 | 56.18 | 55.94 | 56.12 | 12,396,154 | +0.02(+0.03%) |
Jan 13, 2020 | 55.79 | 56.12 | 55.69 | 56.10 | 8,029,175 | +0.32(+0.57%) |
Jan 10, 2020 | 56.02 | 56.09 | 55.70 | 55.78 | 5,257,629 | -0.39(-0.70%) |
Jan 09, 2020 | 56.10 | 56.20 | 55.99 | 56.17 | 7,590,436 | +0.39(+0.71%) |
Jan 08, 2020 | 55.67 | 55.99 | 55.62 | 55.78 | 8,235,135 | +0.01(+0.02%) |
Jan 07, 2020 | 55.95 | 56.00 | 55.75 | 55.77 | 5,349,976 | +0.09(+0.17%) |
Jan 06, 2020 | 55.41 | 55.71 | 55.41 | 55.68 | 5,744,991 | +0.20(+0.35%) |
Jan 03, 2020 | 55.41 | 55.89 | 55.36 | 55.48 | 8,954,007 | -0.62(-1.10%) |