Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 31.97 | 33.29 | 31.62 | 31.82 | 11,425,857 | -0.56(-1.72%) |
Mar 30, 2020 | 32.57 | 33.16 | 31.60 | 32.38 | 7,272,472 | +0.37(+1.16%) |
Mar 27, 2020 | 33.53 | 33.76 | 31.89 | 32.01 | 9,935,553 | -2.97(-8.48%) |
Mar 26, 2020 | 35.41 | 35.72 | 33.93 | 34.98 | 9,536,776 | -0.19(-0.55%) |
Mar 25, 2020 | 35.55 | 36.76 | 34.63 | 35.17 | 18,729,938 | -0.37(-1.04%) |
Mar 24, 2020 | 32.80 | 35.67 | 32.80 | 35.54 | 18,891,988 | +4.79(+15.59%) |
Mar 23, 2020 | 30.16 | 32.22 | 29.27 | 30.75 | 20,705,512 | +2.76(+9.84%) |
Mar 20, 2020 | 29.16 | 30.22 | 27.36 | 27.99 | 10,860,247 | -0.43(-1.52%) |
Mar 19, 2020 | 26.08 | 29.59 | 24.95 | 28.42 | 14,084,896 | +1.23(+4.50%) |
Mar 18, 2020 | 26.43 | 28.55 | 25.61 | 27.20 | 14,420,608 | -2.14(-7.28%) |
Mar 17, 2020 | 27.46 | 29.55 | 25.75 | 29.33 | 15,906,111 | +3.16(+12.07%) |
Mar 16, 2020 | 28.84 | 30.84 | 26.18 | 26.18 | 14,109,457 | -6.66(-20.29%) |
Mar 13, 2020 | 31.33 | 32.85 | 29.28 | 32.84 | 14,079,842 | +3.59(+12.28%) |
Mar 12, 2020 | 32.74 | 33.05 | 29.02 | 29.25 | 21,991,654 | -5.20(-15.10%) |
Mar 11, 2020 | 37.05 | 37.60 | 34.37 | 34.45 | 20,048,982 | -3.79(-9.92%) |
Mar 10, 2020 | 38.01 | 38.49 | 35.69 | 38.24 | 13,659,113 | +1.65(+4.52%) |
Mar 09, 2020 | 37.73 | 38.66 | 36.59 | 36.59 | 12,985,912 | -4.22(-10.35%) |
Mar 06, 2020 | 40.08 | 41.63 | 39.86 | 40.81 | 11,591,266 | -0.81(-1.94%) |
Mar 05, 2020 | 42.26 | 42.98 | 41.34 | 41.62 | 8,856,560 | -2.15(-4.91%) |
Mar 04, 2020 | 42.62 | 43.93 | 41.79 | 43.77 | 9,597,018 | +1.81(+4.31%) |
Mar 03, 2020 | 44.24 | 45.51 | 41.87 | 41.96 | 12,083,043 | -2.73(-6.10%) |
Mar 02, 2020 | 42.99 | 44.72 | 42.28 | 44.69 | 9,851,025 | +2.12(+4.97%) |
Feb 28, 2020 | 40.73 | 43.37 | 40.36 | 42.57 | 11,675,000 | +0.39(+0.92%) |
Feb 27, 2020 | 43.24 | 44.01 | 42.13 | 42.18 | 8,786,728 | -2.30(-5.16%) |
Feb 26, 2020 | 46.18 | 46.67 | 44.19 | 44.48 | 7,943,344 | -1.13(-2.48%) |
Feb 25, 2020 | 47.37 | 47.45 | 45.18 | 45.61 | 5,796,440 | -1.38(-2.95%) |
Feb 24, 2020 | 47.40 | 48.25 | 46.91 | 47.00 | 7,361,281 | -2.32(-4.71%) |
Feb 21, 2020 | 50.30 | 50.60 | 49.09 | 49.32 | 4,311,329 | -1.43(-2.82%) |
Feb 20, 2020 | 51.05 | 51.41 | 50.26 | 50.75 | 2,721,300 | -0.62(-1.21%) |
Feb 19, 2020 | 50.54 | 51.44 | 50.42 | 51.37 | 3,453,537 | +1.34(+2.67%) |
Feb 18, 2020 | 50.62 | 50.89 | 49.98 | 50.03 | 2,345,409 | -1.12(-2.19%) |
Feb 14, 2020 | 51.81 | 51.90 | 50.82 | 51.16 | 2,346,207 | -0.47(-0.92%) |
Feb 13, 2020 | 51.00 | 51.90 | 50.58 | 51.63 | 3,903,577 | +0.31(+0.61%) |
Feb 12, 2020 | 51.22 | 51.84 | 51.14 | 51.32 | 4,280,873 | +0.39(+0.77%) |
Feb 11, 2020 | 50.99 | 51.82 | 50.59 | 50.92 | 6,147,304 | +0.33(+0.66%) |
Feb 10, 2020 | 49.22 | 50.60 | 49.12 | 50.59 | 4,297,270 | +0.91(+1.83%) |
Feb 07, 2020 | 50.36 | 50.52 | 49.53 | 49.68 | 5,352,344 | -1.06(-2.09%) |
Feb 06, 2020 | 50.77 | 50.98 | 49.88 | 50.74 | 4,522,858 | -0.01(-0.03%) |
Feb 05, 2020 | 50.52 | 52.18 | 49.23 | 50.76 | 13,169,707 | +3.18(+6.69%) |
Feb 04, 2020 | 47.11 | 47.80 | 46.82 | 47.58 | 7,289,042 | +1.95(+4.26%) |
Feb 03, 2020 | 46.00 | 46.16 | 45.50 | 45.63 | 4,515,936 | +0.03(+0.07%) |
Jan 31, 2020 | 47.06 | 47.22 | 45.34 | 45.60 | 8,306,107 | -1.91(-4.02%) |
Jan 30, 2020 | 47.51 | 47.76 | 46.61 | 47.51 | 5,250,544 | -0.42(-0.88%) |
Jan 29, 2020 | 48.80 | 49.13 | 47.90 | 47.93 | 3,684,934 | -0.81(-1.67%) |
Jan 28, 2020 | 48.72 | 49.19 | 48.45 | 48.74 | 4,233,521 | +0.57(+1.18%) |
Jan 27, 2020 | 48.12 | 48.87 | 47.87 | 48.17 | 5,686,173 | -1.98(-3.95%) |
Jan 24, 2020 | 52.07 | 52.10 | 49.72 | 50.16 | 6,103,131 | -1.42(-2.76%) |
Jan 23, 2020 | 51.14 | 51.67 | 50.73 | 51.58 | 3,919,012 | +0.43(+0.84%) |
Jan 22, 2020 | 51.35 | 51.91 | 50.89 | 51.15 | 2,897,686 | +0.05(+0.09%) |
Jan 21, 2020 | 50.99 | 51.29 | 50.75 | 51.10 | 4,395,415 | -0.08(-0.16%) |
Jan 17, 2020 | 51.02 | 51.44 | 50.58 | 51.18 | 5,019,493 | +0.28(+0.54%) |
Jan 16, 2020 | 50.68 | 51.15 | 50.28 | 50.90 | 5,214,710 | +0.58(+1.15%) |
Jan 15, 2020 | 51.11 | 51.17 | 50.01 | 50.32 | 13,202,967 | -1.19(-2.31%) |
Jan 14, 2020 | 51.75 | 52.61 | 51.39 | 51.51 | 7,169,042 | -0.51(-0.98%) |
Jan 13, 2020 | 52.04 | 52.25 | 51.72 | 52.02 | 5,142,203 | +0.18(+0.34%) |
Jan 10, 2020 | 51.74 | 51.99 | 51.15 | 51.84 | 6,742,325 | +0.24(+0.46%) |
Jan 09, 2020 | 51.64 | 51.75 | 50.66 | 51.61 | 4,725,821 | +0.48(+0.94%) |
Jan 08, 2020 | 51.74 | 51.81 | 50.91 | 51.12 | 5,137,342 | -0.65(-1.26%) |
Jan 07, 2020 | 50.47 | 51.83 | 49.99 | 51.78 | 14,328,913 | +3.26(+6.71%) |
Jan 06, 2020 | 48.49 | 48.76 | 48.19 | 48.52 | 4,309,032 | -0.71(-1.43%) |
Jan 03, 2020 | 49.30 | 49.98 | 49.05 | 49.23 | 21,409,592 | -1.10(-2.19%) |