Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 38.58 | 39.01 | 37.58 | 37.94 | 1,861,249 | -0.86(-2.22%) |
Mar 30, 2020 | 36.90 | 39.08 | 35.67 | 38.80 | 1,561,696 | +1.67(+4.51%) |
Mar 27, 2020 | 36.40 | 38.08 | 36.32 | 37.12 | 1,490,515 | -1.21(-3.15%) |
Mar 26, 2020 | 36.59 | 39.00 | 35.85 | 38.33 | 2,239,981 | +2.66(+7.45%) |
Mar 25, 2020 | 33.38 | 37.87 | 32.27 | 35.67 | 3,798,748 | +3.23(+9.95%) |
Mar 24, 2020 | 30.13 | 32.55 | 29.64 | 32.44 | 3,715,590 | +4.04(+14.23%) |
Mar 23, 2020 | 29.33 | 30.17 | 27.83 | 28.40 | 2,236,038 | -1.47(-4.92%) |
Mar 20, 2020 | 31.98 | 32.23 | 29.07 | 29.87 | 3,857,980 | -1.58(-5.03%) |
Mar 19, 2020 | 32.64 | 33.25 | 30.85 | 31.45 | 2,810,785 | -1.65(-4.97%) |
Mar 18, 2020 | 33.51 | 34.01 | 28.10 | 33.10 | 4,406,490 | -2.87(-7.98%) |
Mar 17, 2020 | 37.38 | 38.25 | 34.74 | 35.97 | 3,874,710 | -0.63(-1.71%) |
Mar 16, 2020 | 35.56 | 38.56 | 35.55 | 36.60 | 3,794,052 | -4.62(-11.21%) |
Mar 13, 2020 | 40.37 | 41.31 | 38.02 | 41.22 | 3,853,491 | +3.27(+8.63%) |
Mar 12, 2020 | 39.66 | 40.47 | 35.99 | 37.94 | 4,650,012 | -4.90(-11.44%) |
Mar 11, 2020 | 44.36 | 44.47 | 42.06 | 42.85 | 4,184,865 | -2.85(-6.24%) |
Mar 10, 2020 | 46.23 | 46.41 | 43.90 | 45.70 | 3,208,335 | +1.52(+3.43%) |
Mar 09, 2020 | 44.24 | 46.36 | 41.96 | 44.18 | 4,332,926 | -4.55(-9.33%) |
Mar 06, 2020 | 47.97 | 49.42 | 47.55 | 48.73 | 3,050,404 | -1.15(-2.31%) |
Mar 05, 2020 | 49.91 | 50.99 | 49.27 | 49.88 | 2,447,924 | -1.99(-3.84%) |
Mar 04, 2020 | 51.58 | 52.21 | 50.59 | 51.87 | 2,403,156 | +1.35(+2.67%) |
Mar 03, 2020 | 51.78 | 52.73 | 50.23 | 50.53 | 2,968,930 | -1.67(-3.19%) |
Mar 02, 2020 | 49.46 | 52.24 | 49.12 | 52.19 | 2,989,191 | +2.95(+5.98%) |
Feb 28, 2020 | 49.92 | 50.82 | 48.59 | 49.25 | 3,883,634 | -2.39(-4.64%) |
Feb 27, 2020 | 52.04 | 53.47 | 51.36 | 51.64 | 3,219,022 | -1.81(-3.38%) |
Feb 26, 2020 | 54.43 | 54.66 | 53.29 | 53.45 | 1,932,254 | -0.60(-1.11%) |
Feb 25, 2020 | 55.89 | 56.00 | 53.81 | 54.04 | 2,542,705 | -1.88(-3.35%) |
Feb 24, 2020 | 57.09 | 57.83 | 55.15 | 55.92 | 3,967,680 | -3.04(-5.16%) |
Feb 21, 2020 | 58.97 | 59.41 | 58.18 | 58.96 | 1,606,853 | -0.40(-0.68%) |
Feb 20, 2020 | 58.06 | 59.54 | 57.89 | 59.36 | 1,469,683 | +1.07(+1.84%) |
Feb 19, 2020 | 58.18 | 58.45 | 57.94 | 58.29 | 1,191,874 | +0.55(+0.95%) |
Feb 18, 2020 | 58.14 | 58.56 | 57.59 | 57.74 | 1,181,737 | -0.65(-1.12%) |
Feb 14, 2020 | 58.35 | 58.52 | 57.67 | 58.39 | 954,380 | +0.04(+0.06%) |
Feb 13, 2020 | 57.11 | 58.56 | 56.82 | 58.35 | 1,859,971 | +0.97(+1.69%) |
Feb 12, 2020 | 58.08 | 58.99 | 57.38 | 57.38 | 1,108,902 | -0.44(-0.76%) |
Feb 11, 2020 | 57.78 | 58.75 | 56.21 | 57.82 | 2,060,604 | -0.25(-0.43%) |
Feb 10, 2020 | 57.97 | 58.10 | 57.48 | 58.07 | 1,013,446 | -0.09(-0.16%) |
Feb 07, 2020 | 57.80 | 58.28 | 57.76 | 58.17 | 1,258,432 | -0.11(-0.19%) |
Feb 06, 2020 | 58.75 | 58.96 | 58.10 | 58.28 | 1,186,327 | -0.22(-0.38%) |
Feb 05, 2020 | 57.94 | 58.78 | 57.69 | 58.50 | 1,220,294 | +1.24(+2.17%) |
Feb 04, 2020 | 57.32 | 57.55 | 56.99 | 57.26 | 1,116,054 | +0.91(+1.61%) |
Feb 03, 2020 | 56.05 | 56.96 | 56.05 | 56.36 | 895,329 | +0.63(+1.12%) |
Jan 31, 2020 | 56.66 | 56.94 | 55.59 | 55.73 | 1,578,452 | -1.44(-2.51%) |
Jan 30, 2020 | 56.13 | 57.32 | 56.00 | 57.17 | 969,348 | +0.74(+1.31%) |
Jan 29, 2020 | 56.80 | 57.41 | 56.42 | 56.43 | 1,032,424 | -0.16(-0.28%) |
Jan 28, 2020 | 56.56 | 57.11 | 56.15 | 56.59 | 1,172,280 | +0.30(+0.53%) |
Jan 27, 2020 | 55.75 | 56.71 | 55.52 | 56.29 | 1,123,955 | -1.06(-1.85%) |
Jan 24, 2020 | 58.06 | 58.20 | 56.73 | 57.36 | 1,179,981 | -0.60(-1.03%) |
Jan 23, 2020 | 58.25 | 58.44 | 57.41 | 57.95 | 1,739,469 | -0.56(-0.96%) |
Jan 22, 2020 | 58.82 | 58.99 | 58.27 | 58.51 | 1,192,208 | +0.02(+0.03%) |
Jan 21, 2020 | 58.29 | 58.93 | 58.04 | 58.49 | 2,097,781 | -0.02(-0.03%) |
Jan 17, 2020 | 58.02 | 58.59 | 57.93 | 58.51 | 980,102 | +0.61(+1.05%) |
Jan 16, 2020 | 57.31 | 58.06 | 57.31 | 57.91 | 1,160,244 | +0.74(+1.29%) |
Jan 15, 2020 | 57.41 | 57.82 | 57.10 | 57.17 | 1,088,687 | -0.58(-1.00%) |
Jan 14, 2020 | 58.23 | 58.52 | 57.64 | 57.75 | 1,531,261 | -0.43(-0.74%) |
Jan 13, 2020 | 57.68 | 58.48 | 57.67 | 58.18 | 1,832,634 | +0.57(+0.99%) |
Jan 10, 2020 | 58.08 | 58.27 | 57.35 | 57.61 | 1,982,175 | -0.48(-0.82%) |
Jan 09, 2020 | 56.96 | 58.60 | 56.50 | 58.08 | 3,805,827 | +2.90(+5.26%) |
Jan 08, 2020 | 55.52 | 56.23 | 55.18 | 55.18 | 1,826,498 | -0.26(-0.47%) |
Jan 07, 2020 | 55.75 | 56.07 | 54.96 | 55.44 | 2,084,429 | -0.17(-0.30%) |
Jan 06, 2020 | 55.39 | 55.78 | 55.28 | 55.61 | 1,479,531 | -0.41(-0.73%) |
Jan 03, 2020 | 56.53 | 56.78 | 55.81 | 56.02 | 1,064,341 | -1.08(-1.90%) |