Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 47.54 | 48.13 | 47.02 | 47.57 | 3,243,045 | +0.32(+0.68%) |
Mar 30, 2020 | 46.06 | 47.39 | 46.03 | 47.24 | 3,150,805 | +1.14(+2.47%) |
Mar 27, 2020 | 45.15 | 46.96 | 44.70 | 46.10 | 2,688,017 | -0.46(-0.98%) |
Mar 26, 2020 | 45.40 | 46.67 | 45.32 | 46.56 | 3,870,182 | +1.94(+4.35%) |
Mar 25, 2020 | 44.08 | 45.58 | 43.47 | 44.62 | 4,387,497 | +0.21(+0.48%) |
Mar 24, 2020 | 44.03 | 44.57 | 43.31 | 44.41 | 4,816,002 | +1.64(+3.83%) |
Mar 23, 2020 | 44.76 | 45.10 | 42.21 | 42.77 | 3,949,142 | -2.26(-5.02%) |
Mar 20, 2020 | 46.48 | 47.12 | 45.02 | 45.03 | 3,772,517 | -2.39(-5.04%) |
Mar 19, 2020 | 46.49 | 49.61 | 45.93 | 47.42 | 5,193,459 | +0.81(+1.74%) |
Mar 18, 2020 | 45.03 | 48.10 | 44.99 | 46.61 | 5,255,232 | +0.14(+0.29%) |
Mar 17, 2020 | 43.78 | 47.26 | 43.43 | 46.47 | 5,641,353 | +4.73(+11.33%) |
Mar 16, 2020 | 40.95 | 44.30 | 40.95 | 41.75 | 5,011,434 | -5.51(-11.66%) |
Mar 13, 2020 | 48.03 | 48.05 | 45.04 | 47.25 | 8,036,972 | +1.01(+2.19%) |
Mar 12, 2020 | 46.71 | 48.44 | 45.44 | 46.24 | 6,066,623 | -4.22(-8.37%) |
Mar 11, 2020 | 51.48 | 51.52 | 49.92 | 50.46 | 5,269,140 | -2.31(-4.38%) |
Mar 10, 2020 | 51.88 | 52.98 | 50.60 | 52.77 | 6,603,787 | +1.10(+2.13%) |
Mar 09, 2020 | 52.49 | 53.45 | 50.70 | 51.67 | 4,708,004 | -2.83(-5.19%) |
Mar 06, 2020 | 54.39 | 55.03 | 53.79 | 54.50 | 3,135,849 | -0.62(-1.13%) |
Mar 05, 2020 | 55.22 | 55.73 | 54.76 | 55.12 | 2,404,584 | -0.60(-1.08%) |
Mar 04, 2020 | 54.55 | 55.78 | 53.99 | 55.73 | 2,993,651 | +2.50(+4.69%) |
Mar 03, 2020 | 53.55 | 54.49 | 52.75 | 53.23 | 4,392,141 | -0.16(-0.29%) |
Mar 02, 2020 | 52.28 | 53.40 | 52.07 | 53.39 | 3,465,924 | +1.95(+3.79%) |
Feb 28, 2020 | 51.42 | 51.53 | 50.36 | 51.44 | 4,221,169 | -1.02(-1.95%) |
Feb 27, 2020 | 53.57 | 53.81 | 52.43 | 52.46 | 1,865,676 | -1.17(-2.18%) |
Feb 26, 2020 | 54.01 | 54.36 | 53.58 | 53.63 | 1,662,608 | -0.47(-0.87%) |
Feb 25, 2020 | 54.88 | 55.00 | 53.99 | 54.10 | 1,518,534 | -0.98(-1.79%) |
Feb 24, 2020 | 54.83 | 55.53 | 54.80 | 55.08 | 1,738,195 | -1.90(-3.34%) |
Feb 21, 2020 | 56.94 | 57.18 | 56.89 | 56.98 | 1,166,455 | -0.11(-0.19%) |
Feb 20, 2020 | 57.04 | 57.16 | 56.82 | 57.09 | 996,200 | -0.16(-0.29%) |
Feb 19, 2020 | 57.27 | 57.45 | 57.19 | 57.26 | 936,988 | -0.43(-0.74%) |
Feb 18, 2020 | 57.52 | 57.79 | 57.50 | 57.68 | 1,317,773 | -0.11(-0.18%) |
Feb 14, 2020 | 57.60 | 57.82 | 57.49 | 57.79 | 1,043,951 | +0.27(+0.47%) |
Feb 13, 2020 | 57.17 | 57.63 | 57.13 | 57.52 | 1,236,996 | -0.21(-0.37%) |
Feb 12, 2020 | 57.70 | 57.83 | 57.64 | 57.73 | 783,709 | -0.12(-0.20%) |
Feb 11, 2020 | 57.80 | 57.96 | 57.71 | 57.85 | 1,013,136 | +0.26(+0.45%) |
Feb 10, 2020 | 57.55 | 57.73 | 57.41 | 57.58 | 981,817 | -0.15(-0.25%) |
Feb 07, 2020 | 57.74 | 57.86 | 57.57 | 57.73 | 1,014,286 | -0.28(-0.48%) |
Feb 06, 2020 | 57.97 | 58.01 | 57.77 | 58.01 | 1,459,985 | +0.48(+0.84%) |
Feb 05, 2020 | 57.03 | 57.61 | 56.98 | 57.53 | 1,584,038 | +0.96(+1.69%) |
Feb 04, 2020 | 56.89 | 57.00 | 56.55 | 56.57 | 4,629,860 | -0.32(-0.56%) |
Feb 03, 2020 | 56.73 | 57.04 | 56.57 | 56.89 | 2,563,121 | +0.50(+0.89%) |
Jan 31, 2020 | 56.73 | 57.01 | 56.23 | 56.38 | 1,567,890 | -0.05(-0.09%) |
Jan 30, 2020 | 55.86 | 56.47 | 55.72 | 56.43 | 1,776,882 | +1.83(+3.35%) |
Jan 29, 2020 | 54.52 | 55.01 | 54.39 | 54.60 | 1,457,111 | -0.90(-1.62%) |
Jan 28, 2020 | 55.20 | 55.52 | 55.12 | 55.50 | 1,797,450 | +0.59(+1.07%) |
Jan 27, 2020 | 54.52 | 55.03 | 54.45 | 54.91 | 2,432,500 | -0.72(-1.29%) |
Jan 24, 2020 | 55.27 | 55.68 | 55.23 | 55.63 | 2,311,990 | +0.91(+1.66%) |
Jan 23, 2020 | 54.56 | 54.84 | 54.36 | 54.72 | 1,414,292 | -0.13(-0.23%) |
Jan 22, 2020 | 54.84 | 55.05 | 54.76 | 54.85 | 1,561,243 | -0.42(-0.75%) |
Jan 21, 2020 | 55.12 | 55.27 | 54.87 | 55.26 | 1,688,837 | +0.31(+0.56%) |
Jan 17, 2020 | 54.96 | 55.00 | 54.72 | 54.95 | 1,249,433 | +0.30(+0.55%) |
Jan 16, 2020 | 54.68 | 54.76 | 54.51 | 54.65 | 1,318,432 | +0.09(+0.16%) |
Jan 15, 2020 | 54.75 | 54.79 | 54.44 | 54.57 | 940,368 | +0.42(+0.77%) |
Jan 14, 2020 | 54.16 | 54.31 | 54.06 | 54.15 | 926,487 | -0.27(-0.50%) |
Jan 13, 2020 | 54.02 | 54.44 | 53.88 | 54.42 | 1,240,770 | +0.45(+0.82%) |
Jan 10, 2020 | 54.02 | 54.37 | 53.97 | 53.98 | 1,422,357 | -0.21(-0.39%) |
Jan 09, 2020 | 53.97 | 54.21 | 53.85 | 54.19 | 1,509,195 | +0.32(+0.59%) |
Jan 08, 2020 | 53.69 | 54.04 | 53.61 | 53.87 | 2,893,918 | -0.43(-0.78%) |
Jan 07, 2020 | 54.56 | 54.63 | 54.18 | 54.29 | 1,902,014 | -1.01(-1.82%) |
Jan 06, 2020 | 55.20 | 55.35 | 55.11 | 55.30 | 846,211 | -0.10(-0.17%) |
Jan 03, 2020 | 55.14 | 55.67 | 55.14 | 55.40 | 936,145 | -0.12(-0.21%) |