Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 42.94 | 43.42 | 41.32 | 41.98 | 5,287,265 | -1.01(-2.35%) |
Mar 30, 2020 | 41.27 | 44.22 | 40.78 | 42.99 | 7,498,762 | +1.37(+3.30%) |
Mar 27, 2020 | 45.03 | 45.67 | 41.52 | 41.62 | 11,732,916 | -6.03(-12.66%) |
Mar 26, 2020 | 48.02 | 52.32 | 45.98 | 47.65 | 10,545,674 | +0.84(+1.80%) |
Mar 25, 2020 | 46.21 | 51.08 | 44.26 | 46.81 | 10,831,274 | +2.48(+5.60%) |
Mar 24, 2020 | 45.92 | 47.27 | 43.74 | 44.33 | 8,985,010 | +1.37(+3.20%) |
Mar 23, 2020 | 43.01 | 44.81 | 41.13 | 42.95 | 8,243,605 | +0.14(+0.32%) |
Mar 20, 2020 | 41.67 | 46.46 | 41.31 | 42.81 | 13,008,339 | +2.92(+7.31%) |
Mar 19, 2020 | 36.33 | 44.16 | 33.47 | 39.90 | 11,529,717 | +2.65(+7.11%) |
Mar 18, 2020 | 36.32 | 39.64 | 32.92 | 37.25 | 14,465,571 | -3.14(-7.78%) |
Mar 17, 2020 | 40.29 | 42.79 | 35.51 | 40.39 | 12,914,727 | +1.25(+3.18%) |
Mar 16, 2020 | 39.27 | 43.71 | 37.99 | 39.15 | 12,772,438 | -8.35(-17.59%) |
Mar 13, 2020 | 46.54 | 47.59 | 41.55 | 47.50 | 12,913,639 | +4.71(+11.01%) |
Mar 12, 2020 | 41.09 | 45.16 | 37.86 | 42.79 | 13,811,852 | -4.34(-9.21%) |
Mar 11, 2020 | 50.19 | 50.19 | 46.73 | 47.13 | 10,252,947 | -4.60(-8.90%) |
Mar 10, 2020 | 50.22 | 51.86 | 48.05 | 51.74 | 6,901,594 | +3.61(+7.49%) |
Mar 09, 2020 | 49.44 | 51.21 | 47.49 | 48.13 | 7,219,554 | -5.04(-9.48%) |
Mar 06, 2020 | 51.37 | 54.36 | 50.92 | 53.17 | 10,320,470 | -0.08(-0.15%) |
Mar 05, 2020 | 53.89 | 54.96 | 52.89 | 53.25 | 8,011,436 | -2.24(-4.03%) |
Mar 04, 2020 | 55.02 | 56.06 | 53.76 | 55.49 | 7,174,602 | +1.31(+2.41%) |
Mar 03, 2020 | 56.80 | 57.69 | 53.77 | 54.18 | 6,772,438 | -2.29(-4.05%) |
Mar 02, 2020 | 57.09 | 57.09 | 54.86 | 56.47 | 6,443,033 | -0.05(-0.09%) |
Feb 28, 2020 | 55.07 | 56.99 | 54.88 | 56.51 | 6,766,714 | -0.12(-0.21%) |
Feb 27, 2020 | 55.94 | 59.13 | 54.55 | 56.63 | 9,155,264 | -0.71(-1.23%) |
Feb 26, 2020 | 58.69 | 59.37 | 56.64 | 57.34 | 7,364,308 | -0.97(-1.66%) |
Feb 25, 2020 | 61.10 | 61.32 | 57.68 | 58.31 | 6,984,692 | -1.99(-3.30%) |
Feb 24, 2020 | 60.52 | 61.49 | 60.26 | 60.29 | 5,980,575 | -3.29(-5.17%) |
Feb 21, 2020 | 64.74 | 64.92 | 63.54 | 63.58 | 5,390,012 | -1.78(-2.73%) |
Feb 20, 2020 | 66.37 | 66.42 | 64.66 | 65.36 | 4,196,418 | -1.61(-2.40%) |
Feb 19, 2020 | 66.33 | 67.78 | 66.16 | 66.97 | 3,281,663 | +0.91(+1.38%) |
Feb 18, 2020 | 66.14 | 66.73 | 65.09 | 66.06 | 3,918,480 | +0.09(+0.13%) |
Feb 14, 2020 | 66.87 | 67.07 | 65.89 | 65.97 | 3,934,791 | -1.20(-1.79%) |
Feb 13, 2020 | 68.24 | 68.38 | 67.04 | 67.18 | 3,685,712 | -1.76(-2.56%) |
Feb 12, 2020 | 67.76 | 69.18 | 67.51 | 68.94 | 6,013,899 | +2.21(+3.31%) |
Feb 11, 2020 | 66.52 | 67.40 | 65.82 | 66.73 | 3,176,661 | +0.67(+1.01%) |
Feb 10, 2020 | 64.05 | 66.15 | 64.05 | 66.06 | 3,682,808 | +1.32(+2.04%) |
Feb 07, 2020 | 65.61 | 65.91 | 64.46 | 64.74 | 6,791,064 | -2.59(-3.84%) |
Feb 06, 2020 | 66.29 | 67.46 | 66.23 | 67.33 | 5,733,426 | +1.53(+2.33%) |
Feb 05, 2020 | 66.93 | 67.23 | 65.41 | 65.80 | 5,199,974 | +0.05(+0.07%) |
Feb 04, 2020 | 64.98 | 66.95 | 64.80 | 65.75 | 6,171,757 | +1.24(+1.92%) |
Feb 03, 2020 | 64.07 | 65.48 | 63.90 | 64.51 | 6,247,535 | +1.21(+1.91%) |
Jan 31, 2020 | 63.58 | 63.59 | 62.49 | 63.30 | 6,994,118 | -0.86(-1.34%) |
Jan 30, 2020 | 61.61 | 64.30 | 61.55 | 64.16 | 8,266,886 | +1.45(+2.32%) |
Jan 29, 2020 | 63.00 | 63.36 | 61.93 | 62.71 | 6,061,616 | +0.28(+0.45%) |
Jan 28, 2020 | 62.19 | 62.60 | 61.19 | 62.43 | 4,879,987 | +1.10(+1.80%) |
Jan 27, 2020 | 60.79 | 62.35 | 59.20 | 61.32 | 12,989,646 | -4.44(-6.75%) |
Jan 24, 2020 | 67.13 | 67.13 | 64.91 | 65.76 | 5,533,016 | -1.55(-2.30%) |
Jan 23, 2020 | 65.60 | 67.50 | 65.39 | 67.31 | 7,523,723 | +0.00(+0.00%) |
Jan 22, 2020 | 68.43 | 68.55 | 67.06 | 67.31 | 4,471,188 | -0.59(-0.87%) |
Jan 21, 2020 | 67.38 | 69.14 | 66.73 | 67.90 | 10,633,824 | -3.88(-5.40%) |
Jan 17, 2020 | 71.25 | 72.00 | 71.25 | 71.78 | 3,400,845 | +0.69(+0.97%) |
Jan 16, 2020 | 70.86 | 71.15 | 70.57 | 71.09 | 3,719,662 | +0.56(+0.80%) |
Jan 15, 2020 | 71.24 | 71.27 | 70.17 | 70.53 | 2,685,303 | -0.57(-0.80%) |
Jan 14, 2020 | 70.18 | 71.23 | 70.01 | 71.10 | 3,810,399 | +1.16(+1.66%) |
Jan 13, 2020 | 69.05 | 70.17 | 68.86 | 69.94 | 2,644,425 | +1.21(+1.76%) |
Jan 10, 2020 | 69.51 | 69.72 | 68.58 | 68.73 | 2,287,556 | -0.59(-0.85%) |
Jan 09, 2020 | 69.31 | 69.51 | 68.84 | 69.32 | 3,107,006 | +0.70(+1.02%) |
Jan 08, 2020 | 67.84 | 69.10 | 67.74 | 68.62 | 3,565,144 | +0.62(+0.91%) |
Jan 07, 2020 | 67.41 | 68.04 | 67.36 | 68.00 | 2,334,738 | +0.07(+0.10%) |
Jan 06, 2020 | 67.05 | 67.96 | 66.91 | 67.93 | 3,016,353 | +0.36(+0.53%) |
Jan 03, 2020 | 67.48 | 67.99 | 67.25 | 67.57 | 2,912,195 | -1.05(-1.53%) |