Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 44.22 | 45.36 | 44.09 | 44.21 | 10,370,203 | -0.03(-0.06%) |
Mar 30, 2020 | 43.65 | 44.56 | 43.27 | 44.24 | 9,110,230 | +0.84(+1.94%) |
Mar 27, 2020 | 43.69 | 44.49 | 43.03 | 43.40 | 13,142,119 | -2.74(-5.94%) |
Mar 26, 2020 | 45.42 | 46.68 | 45.26 | 46.14 | 11,435,204 | +0.80(+1.78%) |
Mar 25, 2020 | 45.61 | 46.30 | 44.45 | 45.33 | 10,587,981 | +0.12(+0.27%) |
Mar 24, 2020 | 44.41 | 45.26 | 43.94 | 45.21 | 13,194,390 | +3.34(+7.98%) |
Mar 23, 2020 | 41.74 | 42.19 | 40.26 | 41.87 | 11,356,864 | +0.68(+1.64%) |
Mar 20, 2020 | 44.43 | 44.67 | 41.15 | 41.20 | 15,303,072 | +0.59(+1.46%) |
Mar 19, 2020 | 40.47 | 41.80 | 39.50 | 40.60 | 12,084,705 | -0.06(-0.14%) |
Mar 18, 2020 | 40.14 | 42.24 | 39.65 | 40.66 | 16,384,658 | -3.82(-8.59%) |
Mar 17, 2020 | 41.93 | 44.50 | 41.27 | 44.48 | 14,637,902 | +3.34(+8.11%) |
Mar 16, 2020 | 42.47 | 44.31 | 41.15 | 41.15 | 18,143,366 | -6.72(-14.03%) |
Mar 13, 2020 | 47.56 | 48.08 | 45.17 | 47.87 | 16,311,382 | +3.24(+7.27%) |
Mar 12, 2020 | 45.51 | 46.73 | 44.46 | 44.62 | 17,393,932 | -3.25(-6.80%) |
Mar 11, 2020 | 48.67 | 49.09 | 47.74 | 47.88 | 15,819,915 | -2.08(-4.16%) |
Mar 10, 2020 | 49.22 | 50.06 | 48.10 | 49.96 | 12,765,112 | +2.46(+5.17%) |
Mar 09, 2020 | 47.24 | 49.62 | 46.79 | 47.50 | 15,036,386 | -2.97(-5.88%) |
Mar 06, 2020 | 50.04 | 50.48 | 49.46 | 50.47 | 14,153,510 | -0.60(-1.18%) |
Mar 05, 2020 | 51.42 | 51.68 | 50.63 | 51.07 | 10,914,805 | -1.24(-2.37%) |
Mar 04, 2020 | 51.29 | 52.32 | 50.91 | 52.31 | 10,778,044 | +2.02(+4.01%) |
Mar 03, 2020 | 51.60 | 51.66 | 49.53 | 50.30 | 15,997,144 | -1.01(-1.96%) |
Mar 02, 2020 | 49.83 | 51.33 | 49.33 | 51.30 | 15,052,921 | +1.96(+3.97%) |
Feb 28, 2020 | 47.06 | 49.53 | 46.74 | 49.34 | 14,848,031 | +0.50(+1.03%) |
Feb 27, 2020 | 49.67 | 50.04 | 48.82 | 48.84 | 12,959,418 | -1.59(-3.16%) |
Feb 26, 2020 | 49.94 | 50.78 | 49.84 | 50.43 | 11,969,188 | +1.07(+2.17%) |
Feb 25, 2020 | 50.71 | 50.84 | 49.33 | 49.36 | 13,815,337 | -0.24(-0.48%) |
Feb 24, 2020 | 49.08 | 50.12 | 48.74 | 49.60 | 10,876,365 | -1.35(-2.64%) |
Feb 21, 2020 | 51.92 | 51.92 | 50.88 | 50.95 | 7,441,910 | -0.82(-1.58%) |
Feb 20, 2020 | 52.18 | 52.27 | 51.15 | 51.76 | 7,844,732 | -1.06(-2.01%) |
Feb 19, 2020 | 52.47 | 53.10 | 52.24 | 52.82 | 8,581,708 | +1.34(+2.60%) |
Feb 18, 2020 | 51.41 | 51.83 | 50.98 | 51.49 | 11,990,777 | -1.84(-3.45%) |
Feb 14, 2020 | 54.09 | 54.23 | 53.04 | 53.33 | 7,564,229 | -1.04(-1.92%) |
Feb 13, 2020 | 54.19 | 54.71 | 53.83 | 54.37 | 7,046,403 | -0.27(-0.50%) |
Feb 12, 2020 | 54.30 | 54.76 | 53.98 | 54.65 | 6,501,863 | +0.89(+1.65%) |
Feb 11, 2020 | 53.11 | 53.98 | 52.98 | 53.76 | 7,117,296 | +1.50(+2.88%) |
Feb 10, 2020 | 51.72 | 52.28 | 51.63 | 52.26 | 4,670,076 | +0.75(+1.46%) |
Feb 07, 2020 | 52.37 | 52.37 | 51.38 | 51.51 | 7,429,253 | -1.67(-3.14%) |
Feb 06, 2020 | 53.40 | 53.41 | 52.49 | 53.17 | 4,621,731 | +0.09(+0.17%) |
Feb 05, 2020 | 53.25 | 53.29 | 52.39 | 53.08 | 7,193,838 | +0.48(+0.91%) |
Feb 04, 2020 | 52.16 | 52.82 | 52.15 | 52.60 | 13,905,693 | +2.41(+4.80%) |
Feb 03, 2020 | 49.81 | 50.35 | 49.62 | 50.19 | 10,468,913 | +0.76(+1.54%) |
Jan 31, 2020 | 50.80 | 50.85 | 49.12 | 49.43 | 14,694,724 | -1.70(-3.33%) |
Jan 30, 2020 | 50.48 | 51.35 | 50.46 | 51.14 | 11,217,709 | -1.15(-2.21%) |
Jan 29, 2020 | 52.71 | 52.71 | 52.10 | 52.29 | 8,394,678 | -0.03(-0.05%) |
Jan 28, 2020 | 51.07 | 52.35 | 50.85 | 52.32 | 8,859,697 | +1.68(+3.31%) |
Jan 27, 2020 | 50.97 | 51.31 | 50.46 | 50.64 | 10,556,597 | -2.26(-4.28%) |
Jan 24, 2020 | 53.24 | 53.28 | 52.66 | 52.91 | 11,350,327 | +0.23(+0.43%) |
Jan 23, 2020 | 53.03 | 53.22 | 51.89 | 52.68 | 10,905,105 | -0.80(-1.49%) |
Jan 22, 2020 | 53.98 | 54.02 | 53.44 | 53.48 | 8,861,165 | +0.10(+0.19%) |
Jan 21, 2020 | 53.15 | 54.06 | 52.67 | 53.37 | 10,773,265 | -0.31(-0.58%) |
Jan 17, 2020 | 53.74 | 53.84 | 53.16 | 53.69 | 8,866,307 | -0.16(-0.29%) |
Jan 16, 2020 | 54.25 | 54.70 | 53.43 | 53.84 | 12,234,759 | +0.33(+0.62%) |
Jan 15, 2020 | 54.69 | 54.71 | 53.39 | 53.51 | 10,984,950 | -1.77(-3.20%) |
Jan 14, 2020 | 55.13 | 55.57 | 54.91 | 55.28 | 7,327,375 | +0.16(+0.30%) |
Jan 13, 2020 | 55.12 | 55.13 | 54.48 | 55.12 | 7,216,541 | +1.17(+2.17%) |
Jan 10, 2020 | 54.71 | 54.71 | 53.86 | 53.94 | 5,246,393 | -0.34(-0.62%) |
Jan 09, 2020 | 54.70 | 54.72 | 53.79 | 54.28 | 5,578,706 | +0.44(+0.82%) |
Jan 08, 2020 | 53.33 | 54.05 | 53.26 | 53.84 | 5,872,052 | +0.39(+0.74%) |
Jan 07, 2020 | 52.65 | 53.70 | 52.00 | 53.45 | 8,180,388 | +0.85(+1.62%) |
Jan 06, 2020 | 52.79 | 52.87 | 52.36 | 52.60 | 9,708,209 | -0.61(-1.15%) |
Jan 03, 2020 | 54.04 | 54.05 | 53.19 | 53.21 | 11,509,090 | -1.81(-3.30%) |