Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 36.96 | 37.59 | 34.42 | 35.46 | 1,515,973 | -1.41(-3.82%) |
Mar 30, 2020 | 37.01 | 38.23 | 36.43 | 36.87 | 1,094,635 | +0.19(+0.52%) |
Mar 27, 2020 | 39.15 | 39.71 | 36.58 | 36.68 | 1,215,000 | -4.40(-10.71%) |
Mar 26, 2020 | 38.12 | 41.15 | 38.05 | 41.08 | 1,351,437 | +2.75(+7.17%) |
Mar 25, 2020 | 36.23 | 40.27 | 35.36 | 38.33 | 1,463,411 | +0.71(+1.89%) |
Mar 24, 2020 | 34.97 | 38.13 | 34.53 | 37.62 | 2,045,771 | +4.64(+14.07%) |
Mar 23, 2020 | 35.11 | 36.00 | 31.31 | 32.98 | 1,437,220 | -1.41(-4.10%) |
Mar 20, 2020 | 39.03 | 39.48 | 34.02 | 34.39 | 2,467,600 | -3.39(-8.97%) |
Mar 19, 2020 | 34.69 | 38.70 | 34.02 | 37.78 | 2,561,377 | +3.22(+9.32%) |
Mar 18, 2020 | 32.20 | 38.81 | 32.20 | 34.56 | 3,759,866 | -1.32(-3.68%) |
Mar 17, 2020 | 30.01 | 36.36 | 27.77 | 35.88 | 2,931,013 | +6.13(+20.61%) |
Mar 16, 2020 | 29.19 | 31.36 | 28.73 | 29.75 | 1,397,752 | -3.30(-9.98%) |
Mar 13, 2020 | 32.00 | 34.27 | 30.19 | 33.05 | 1,952,900 | +3.90(+13.38%) |
Mar 12, 2020 | 32.55 | 32.74 | 29.00 | 29.15 | 2,711,103 | -6.19(-17.52%) |
Mar 11, 2020 | 38.68 | 40.04 | 35.28 | 35.34 | 1,429,197 | -4.29(-10.83%) |
Mar 10, 2020 | 40.50 | 41.07 | 38.27 | 39.63 | 2,005,796 | +0.75(+1.93%) |
Mar 09, 2020 | 41.10 | 41.43 | 38.45 | 38.88 | 1,503,481 | -5.01(-11.41%) |
Mar 06, 2020 | 45.00 | 45.80 | 43.30 | 43.89 | 1,259,300 | -2.54(-5.47%) |
Mar 05, 2020 | 45.01 | 46.79 | 44.98 | 46.43 | 1,320,981 | +0.16(+0.35%) |
Mar 04, 2020 | 45.91 | 46.39 | 44.62 | 46.27 | 1,240,807 | +1.21(+2.69%) |
Mar 03, 2020 | 46.74 | 48.03 | 44.05 | 45.06 | 1,585,721 | -1.62(-3.47%) |
Mar 02, 2020 | 45.20 | 46.74 | 43.73 | 46.68 | 1,920,074 | +1.95(+4.36%) |
Feb 28, 2020 | 41.70 | 45.18 | 41.67 | 44.73 | 2,145,700 | +1.32(+3.04%) |
Feb 27, 2020 | 43.82 | 45.87 | 43.09 | 43.41 | 1,721,358 | -1.43(-3.19%) |
Feb 26, 2020 | 44.57 | 46.09 | 44.35 | 44.84 | 991,144 | +0.59(+1.33%) |
Feb 25, 2020 | 46.50 | 46.80 | 44.06 | 44.25 | 1,467,536 | -1.75(-3.80%) |
Feb 24, 2020 | 45.50 | 46.81 | 44.02 | 46.00 | 1,268,275 | -1.39(-2.93%) |
Feb 21, 2020 | 48.98 | 48.98 | 47.18 | 47.39 | 801,700 | -1.89(-3.84%) |
Feb 20, 2020 | 48.11 | 49.37 | 47.56 | 49.28 | 1,015,082 | +1.05(+2.18%) |
Feb 19, 2020 | 47.12 | 48.85 | 47.12 | 48.23 | 1,292,499 | +1.16(+2.46%) |
Feb 18, 2020 | 47.80 | 47.89 | 46.67 | 47.07 | 1,169,837 | -1.34(-2.77%) |
Feb 14, 2020 | 49.69 | 49.84 | 47.88 | 48.41 | 845,300 | -1.02(-2.06%) |
Feb 13, 2020 | 49.30 | 50.20 | 48.61 | 49.43 | 985,636 | +0.08(+0.16%) |
Feb 12, 2020 | 49.13 | 49.57 | 48.59 | 49.35 | 853,880 | +0.77(+1.59%) |
Feb 11, 2020 | 48.38 | 49.45 | 48.07 | 48.58 | 812,020 | +0.65(+1.36%) |
Feb 10, 2020 | 46.91 | 47.94 | 46.55 | 47.93 | 793,824 | +0.87(+1.85%) |
Feb 07, 2020 | 50.13 | 50.13 | 47.02 | 47.06 | 1,501,600 | -3.36(-6.66%) |
Feb 06, 2020 | 51.00 | 51.04 | 50.19 | 50.42 | 1,276,168 | -0.34(-0.67%) |
Feb 05, 2020 | 51.32 | 51.95 | 49.88 | 50.76 | 1,807,871 | -0.32(-0.63%) |
Feb 04, 2020 | 48.56 | 51.25 | 48.56 | 51.08 | 2,638,446 | +3.76(+7.95%) |
Feb 03, 2020 | 46.65 | 47.43 | 45.53 | 47.32 | 1,795,453 | +0.83(+1.79%) |
Jan 31, 2020 | 46.52 | 47.19 | 45.71 | 46.49 | 1,676,300 | -0.37(-0.79%) |
Jan 30, 2020 | 48.49 | 49.25 | 45.55 | 46.86 | 5,946,331 | -3.83(-7.56%) |
Jan 29, 2020 | 52.83 | 53.08 | 50.68 | 50.69 | 1,862,196 | -1.65(-3.15%) |
Jan 28, 2020 | 51.32 | 52.52 | 51.32 | 52.34 | 1,187,815 | +1.60(+3.15%) |
Jan 27, 2020 | 50.30 | 51.17 | 49.46 | 50.74 | 1,433,574 | -1.12(-2.16%) |
Jan 24, 2020 | 54.17 | 54.38 | 51.71 | 51.86 | 2,250,500 | -2.05(-3.81%) |
Jan 23, 2020 | 52.23 | 53.91 | 51.57 | 53.91 | 1,580,539 | +1.88(+3.60%) |
Jan 22, 2020 | 52.48 | 52.94 | 51.93 | 52.04 | 838,360 | -0.26(-0.50%) |
Jan 21, 2020 | 52.02 | 52.41 | 51.64 | 52.30 | 1,118,901 | -0.06(-0.11%) |
Jan 17, 2020 | 52.21 | 52.72 | 51.72 | 52.36 | 1,541,000 | +0.15(+0.29%) |
Jan 16, 2020 | 51.70 | 52.27 | 51.42 | 52.21 | 1,119,886 | +0.93(+1.81%) |
Jan 15, 2020 | 50.69 | 51.46 | 50.19 | 51.28 | 2,381,288 | +0.38(+0.76%) |
Jan 14, 2020 | 50.19 | 51.40 | 49.54 | 50.90 | 1,383,573 | +0.74(+1.47%) |
Jan 13, 2020 | 49.65 | 51.52 | 49.51 | 50.16 | 2,149,064 | +0.87(+1.77%) |
Jan 10, 2020 | 48.15 | 49.32 | 47.27 | 49.29 | 1,412,900 | +1.37(+2.86%) |
Jan 09, 2020 | 47.36 | 48.10 | 46.97 | 47.92 | 1,375,878 | +0.63(+1.33%) |
Jan 08, 2020 | 46.83 | 47.59 | 46.66 | 47.29 | 643,642 | +0.45(+0.96%) |
Jan 07, 2020 | 46.40 | 47.09 | 46.03 | 46.84 | 729,635 | +0.65(+1.41%) |
Jan 06, 2020 | 45.00 | 46.24 | 44.59 | 46.19 | 951,526 | +0.60(+1.32%) |
Jan 03, 2020 | 45.64 | 46.16 | 45.30 | 45.59 | 860,000 | -0.91(-1.96%) |