Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 47.93 | 48.17 | 45.06 | 45.52 | 11,664,577 | -3.24(-6.64%) |
Mar 30, 2020 | 47.69 | 49.08 | 47.31 | 48.76 | 8,589,533 | +1.66(+3.54%) |
Mar 27, 2020 | 44.75 | 48.99 | 44.57 | 47.10 | 11,969,920 | +0.73(+1.58%) |
Mar 26, 2020 | 42.04 | 46.92 | 41.96 | 46.37 | 10,284,953 | +4.20(+9.97%) |
Mar 25, 2020 | 41.13 | 43.73 | 39.71 | 42.16 | 9,758,094 | +0.92(+2.24%) |
Mar 24, 2020 | 38.32 | 41.53 | 37.60 | 41.24 | 9,579,483 | +4.89(+13.44%) |
Mar 23, 2020 | 38.41 | 38.55 | 35.28 | 36.35 | 12,301,918 | -2.63(-6.75%) |
Mar 20, 2020 | 42.89 | 43.07 | 38.81 | 38.98 | 14,079,650 | -3.82(-8.92%) |
Mar 19, 2020 | 47.02 | 47.11 | 42.47 | 42.80 | 8,150,182 | -4.22(-8.98%) |
Mar 18, 2020 | 44.57 | 47.21 | 42.50 | 47.02 | 9,682,545 | -0.54(-1.13%) |
Mar 17, 2020 | 41.21 | 47.58 | 41.14 | 47.56 | 12,247,175 | +7.52(+18.77%) |
Mar 16, 2020 | 41.14 | 44.25 | 39.80 | 40.04 | 12,429,181 | -5.34(-11.77%) |
Mar 13, 2020 | 46.35 | 46.41 | 42.88 | 45.38 | 11,728,740 | +1.50(+3.41%) |
Mar 12, 2020 | 45.26 | 47.66 | 42.07 | 43.88 | 12,832,502 | -5.04(-10.30%) |
Mar 11, 2020 | 50.82 | 51.07 | 48.01 | 48.92 | 9,188,909 | -3.23(-6.19%) |
Mar 10, 2020 | 53.05 | 53.29 | 49.59 | 52.15 | 12,269,052 | -0.12(-0.23%) |
Mar 09, 2020 | 52.86 | 54.75 | 51.88 | 52.27 | 10,131,974 | -3.96(-7.04%) |
Mar 06, 2020 | 55.09 | 56.47 | 53.40 | 56.23 | 11,643,709 | -0.59(-1.04%) |
Mar 05, 2020 | 56.34 | 57.65 | 55.76 | 56.82 | 9,355,881 | -0.19(-0.34%) |
Mar 04, 2020 | 54.35 | 57.04 | 54.35 | 57.01 | 7,750,589 | +3.28(+6.10%) |
Mar 03, 2020 | 54.43 | 55.50 | 53.49 | 53.73 | 11,483,999 | -0.03(-0.05%) |
Mar 02, 2020 | 51.01 | 53.94 | 50.68 | 53.76 | 9,210,275 | +3.00(+5.91%) |
Feb 28, 2020 | 51.88 | 52.02 | 49.67 | 50.75 | 18,522,926 | -2.12(-4.01%) |
Feb 27, 2020 | 55.31 | 55.73 | 52.87 | 52.87 | 10,139,027 | -2.78(-5.00%) |
Feb 26, 2020 | 56.15 | 56.80 | 55.62 | 55.66 | 5,977,689 | -0.56(-1.00%) |
Feb 25, 2020 | 57.09 | 57.29 | 55.99 | 56.22 | 6,238,522 | -0.79(-1.39%) |
Feb 24, 2020 | 57.80 | 58.41 | 56.93 | 57.01 | 6,712,448 | -1.00(-1.72%) |
Feb 21, 2020 | 58.55 | 59.17 | 57.99 | 58.01 | 6,405,657 | -0.69(-1.17%) |
Feb 20, 2020 | 56.80 | 58.79 | 56.78 | 58.70 | 6,001,569 | +1.01(+1.75%) |
Feb 19, 2020 | 58.34 | 58.38 | 57.68 | 57.69 | 5,820,218 | -0.66(-1.14%) |
Feb 18, 2020 | 58.16 | 58.48 | 58.15 | 58.36 | 6,145,474 | +0.32(+0.55%) |
Feb 14, 2020 | 58.12 | 58.21 | 57.82 | 58.04 | 5,984,425 | +0.08(+0.15%) |
Feb 13, 2020 | 57.17 | 58.06 | 57.12 | 57.95 | 5,415,918 | +0.77(+1.34%) |
Feb 12, 2020 | 56.95 | 57.42 | 56.81 | 57.19 | 4,253,098 | +0.02(+0.04%) |
Feb 11, 2020 | 57.09 | 57.32 | 56.89 | 57.16 | 4,010,129 | +0.12(+0.22%) |
Feb 10, 2020 | 57.12 | 57.17 | 56.74 | 57.04 | 4,391,577 | +0.05(+0.09%) |
Feb 07, 2020 | 57.53 | 57.62 | 56.93 | 56.99 | 4,478,687 | -0.38(-0.67%) |
Feb 06, 2020 | 57.29 | 57.86 | 57.14 | 57.37 | 6,750,507 | -0.16(-0.28%) |
Feb 05, 2020 | 57.84 | 57.96 | 57.17 | 57.53 | 7,729,634 | -0.42(-0.73%) |
Feb 04, 2020 | 58.71 | 58.97 | 57.84 | 57.95 | 6,605,001 | -0.97(-1.64%) |
Feb 03, 2020 | 58.89 | 58.99 | 58.49 | 58.92 | 3,773,366 | +0.25(+0.43%) |
Jan 31, 2020 | 59.05 | 59.25 | 58.43 | 58.67 | 6,562,398 | -0.38(-0.64%) |
Jan 30, 2020 | 58.39 | 59.09 | 58.11 | 59.04 | 4,505,313 | +0.62(+1.07%) |
Jan 29, 2020 | 58.38 | 58.61 | 58.04 | 58.42 | 3,902,408 | +0.04(+0.07%) |
Jan 28, 2020 | 58.13 | 58.70 | 57.93 | 58.38 | 5,657,242 | +0.26(+0.44%) |
Jan 27, 2020 | 57.84 | 58.39 | 57.79 | 58.12 | 5,294,532 | +0.25(+0.43%) |
Jan 24, 2020 | 57.50 | 57.94 | 57.39 | 57.87 | 6,058,539 | +0.40(+0.70%) |
Jan 23, 2020 | 56.64 | 57.49 | 56.59 | 57.47 | 4,177,248 | +0.55(+0.97%) |
Jan 22, 2020 | 56.88 | 57.15 | 56.78 | 56.92 | 4,043,570 | +0.15(+0.26%) |
Jan 21, 2020 | 56.12 | 56.91 | 56.05 | 56.77 | 5,455,706 | +0.72(+1.28%) |
Jan 17, 2020 | 55.29 | 56.11 | 55.19 | 56.05 | 7,286,807 | +0.92(+1.68%) |
Jan 16, 2020 | 54.74 | 55.15 | 54.68 | 55.13 | 3,774,971 | +0.48(+0.87%) |
Jan 15, 2020 | 54.17 | 54.75 | 54.11 | 54.65 | 4,526,710 | +0.55(+1.02%) |
Jan 14, 2020 | 53.79 | 54.10 | 53.68 | 54.10 | 6,183,713 | +0.32(+0.59%) |
Jan 13, 2020 | 53.13 | 54.02 | 53.09 | 53.79 | 6,314,292 | +0.73(+1.38%) |
Jan 10, 2020 | 52.85 | 53.17 | 52.76 | 53.05 | 5,313,131 | +0.33(+0.63%) |
Jan 09, 2020 | 52.25 | 52.74 | 52.13 | 52.72 | 3,737,477 | +0.55(+1.05%) |
Jan 08, 2020 | 52.25 | 52.37 | 51.99 | 52.17 | 4,096,114 | -0.02(-0.03%) |
Jan 07, 2020 | 52.14 | 52.28 | 51.87 | 52.19 | 3,838,732 | -0.16(-0.30%) |
Jan 06, 2020 | 52.14 | 52.50 | 52.09 | 52.34 | 4,208,922 | +0.21(+0.40%) |
Jan 03, 2020 | 52.11 | 52.42 | 52.02 | 52.14 | 4,237,978 | -0.05(-0.10%) |