Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 38.58 | 39.00 | 37.58 | 37.93 | 1,861,449 | -0.86(-2.22%) |
Mar 30, 2020 | 36.89 | 39.07 | 35.67 | 38.79 | 1,561,864 | +1.67(+4.51%) |
Mar 27, 2020 | 36.40 | 38.07 | 36.31 | 37.12 | 1,490,675 | -1.21(-3.15%) |
Mar 26, 2020 | 36.58 | 39.00 | 35.85 | 38.32 | 2,240,222 | +2.66(+7.45%) |
Mar 25, 2020 | 33.38 | 37.87 | 32.26 | 35.67 | 3,799,156 | +3.23(+9.95%) |
Mar 24, 2020 | 30.13 | 32.54 | 29.63 | 32.44 | 3,715,990 | +4.04(+14.23%) |
Mar 23, 2020 | 29.33 | 30.17 | 27.83 | 28.40 | 2,236,278 | -1.47(-4.92%) |
Mar 20, 2020 | 31.97 | 32.23 | 29.06 | 29.87 | 3,858,395 | -1.58(-5.03%) |
Mar 19, 2020 | 32.64 | 33.24 | 30.85 | 31.45 | 2,811,087 | -1.65(-4.97%) |
Mar 18, 2020 | 33.51 | 34.00 | 28.10 | 33.09 | 4,406,964 | -2.87(-7.98%) |
Mar 17, 2020 | 37.38 | 38.25 | 34.74 | 35.97 | 3,875,127 | -0.63(-1.71%) |
Mar 16, 2020 | 35.56 | 38.56 | 35.55 | 36.59 | 3,794,460 | -4.62(-11.21%) |
Mar 13, 2020 | 40.36 | 41.30 | 38.02 | 41.21 | 3,853,905 | +3.27(+8.63%) |
Mar 12, 2020 | 39.65 | 40.47 | 35.99 | 37.94 | 4,650,512 | -4.90(-11.44%) |
Mar 11, 2020 | 44.36 | 44.46 | 42.06 | 42.84 | 4,185,315 | -2.85(-6.24%) |
Mar 10, 2020 | 46.23 | 46.41 | 43.90 | 45.70 | 3,208,680 | +1.52(+3.43%) |
Mar 09, 2020 | 44.24 | 46.36 | 41.95 | 44.18 | 4,333,392 | -4.55(-9.33%) |
Mar 06, 2020 | 47.97 | 49.42 | 47.55 | 48.73 | 3,050,732 | -1.15(-2.31%) |
Mar 05, 2020 | 49.90 | 50.98 | 49.27 | 49.88 | 2,448,187 | -1.99(-3.84%) |
Mar 04, 2020 | 51.57 | 52.21 | 50.59 | 51.87 | 2,403,415 | +1.35(+2.67%) |
Mar 03, 2020 | 51.78 | 52.72 | 50.22 | 50.52 | 2,969,249 | -1.67(-3.19%) |
Mar 02, 2020 | 49.46 | 52.23 | 49.11 | 52.19 | 2,989,512 | +2.95(+5.98%) |
Feb 28, 2020 | 49.91 | 50.81 | 48.59 | 49.24 | 3,884,052 | -2.39(-4.64%) |
Feb 27, 2020 | 52.04 | 53.47 | 51.35 | 51.63 | 3,219,368 | -1.81(-3.38%) |
Feb 26, 2020 | 54.42 | 54.65 | 53.28 | 53.44 | 1,932,462 | -0.60(-1.10%) |
Feb 25, 2020 | 55.88 | 56.00 | 53.81 | 54.04 | 2,542,979 | -1.88(-3.35%) |
Feb 24, 2020 | 57.09 | 57.83 | 55.15 | 55.91 | 3,968,107 | -3.04(-5.16%) |
Feb 21, 2020 | 58.96 | 59.40 | 58.17 | 58.95 | 1,607,026 | -0.40(-0.68%) |
Feb 20, 2020 | 58.05 | 59.53 | 57.88 | 59.36 | 1,469,841 | +1.07(+1.84%) |
Feb 19, 2020 | 58.17 | 58.44 | 57.93 | 58.28 | 1,192,002 | +0.55(+0.95%) |
Feb 18, 2020 | 58.13 | 58.55 | 57.58 | 57.73 | 1,181,865 | -0.65(-1.12%) |
Feb 14, 2020 | 58.35 | 58.52 | 57.67 | 58.38 | 954,483 | +0.04(+0.06%) |
Feb 13, 2020 | 57.11 | 58.55 | 56.82 | 58.35 | 1,860,171 | +0.97(+1.69%) |
Feb 12, 2020 | 58.08 | 58.98 | 57.38 | 57.38 | 1,109,022 | -0.44(-0.76%) |
Feb 11, 2020 | 57.77 | 58.74 | 56.20 | 57.82 | 2,060,826 | -0.25(-0.43%) |
Feb 10, 2020 | 57.97 | 58.10 | 57.47 | 58.07 | 1,013,555 | -0.09(-0.16%) |
Feb 07, 2020 | 57.80 | 58.27 | 57.75 | 58.16 | 1,258,567 | -0.11(-0.19%) |
Feb 06, 2020 | 58.74 | 58.95 | 58.10 | 58.27 | 1,186,454 | -0.22(-0.38%) |
Feb 05, 2020 | 57.94 | 58.78 | 57.69 | 58.50 | 1,220,426 | +1.24(+2.17%) |
Feb 04, 2020 | 57.31 | 57.54 | 56.99 | 57.26 | 1,116,174 | +0.91(+1.61%) |
Feb 03, 2020 | 56.04 | 56.96 | 56.04 | 56.35 | 895,425 | +0.63(+1.12%) |
Jan 31, 2020 | 56.65 | 56.93 | 55.59 | 55.73 | 1,578,622 | -1.44(-2.51%) |
Jan 30, 2020 | 56.13 | 57.31 | 56.00 | 57.16 | 969,453 | +0.74(+1.31%) |
Jan 29, 2020 | 56.80 | 57.41 | 56.42 | 56.43 | 1,032,535 | -0.16(-0.28%) |
Jan 28, 2020 | 56.56 | 57.11 | 56.15 | 56.58 | 1,172,407 | +0.30(+0.53%) |
Jan 27, 2020 | 55.74 | 56.71 | 55.51 | 56.29 | 1,124,076 | -1.06(-1.85%) |
Jan 24, 2020 | 58.06 | 58.20 | 56.72 | 57.35 | 1,180,108 | -0.60(-1.03%) |
Jan 23, 2020 | 58.24 | 58.43 | 57.41 | 57.95 | 1,739,656 | -0.56(-0.96%) |
Jan 22, 2020 | 58.81 | 58.98 | 58.26 | 58.51 | 1,192,337 | +0.02(+0.03%) |
Jan 21, 2020 | 58.28 | 58.92 | 58.03 | 58.49 | 2,098,007 | -0.02(-0.03%) |
Jan 17, 2020 | 58.01 | 58.58 | 57.93 | 58.51 | 980,208 | +0.61(+1.05%) |
Jan 16, 2020 | 57.30 | 58.05 | 57.30 | 57.90 | 1,160,369 | +0.74(+1.29%) |
Jan 15, 2020 | 57.41 | 57.82 | 57.10 | 57.16 | 1,088,804 | -0.58(-1.00%) |
Jan 14, 2020 | 58.23 | 58.52 | 57.64 | 57.74 | 1,531,425 | -0.43(-0.74%) |
Jan 13, 2020 | 57.68 | 58.48 | 57.67 | 58.17 | 1,832,831 | +0.57(+0.99%) |
Jan 10, 2020 | 58.08 | 58.26 | 57.34 | 57.60 | 1,982,389 | -0.48(-0.82%) |
Jan 09, 2020 | 56.96 | 58.59 | 56.49 | 58.08 | 3,806,237 | +2.90(+5.26%) |
Jan 08, 2020 | 55.51 | 56.22 | 55.18 | 55.18 | 1,826,695 | -0.26(-0.47%) |
Jan 07, 2020 | 55.74 | 56.06 | 54.96 | 55.44 | 2,084,653 | -0.17(-0.30%) |
Jan 06, 2020 | 55.38 | 55.77 | 55.28 | 55.60 | 1,479,690 | -0.41(-0.73%) |
Jan 03, 2020 | 56.52 | 56.77 | 55.80 | 56.02 | 1,064,455 | -1.08(-1.90%) |