Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 44.38 | 44.87 | 43.85 | 44.21 | 1,959,943 | -0.01(-0.02%) |
Mar 30, 2020 | 43.26 | 44.40 | 43.18 | 44.22 | 2,161,353 | +1.16(+2.70%) |
Mar 27, 2020 | 42.21 | 43.88 | 41.83 | 43.05 | 1,689,080 | -0.52(-1.18%) |
Mar 26, 2020 | 42.08 | 43.75 | 42.05 | 43.57 | 4,043,364 | +1.95(+4.68%) |
Mar 25, 2020 | 41.11 | 42.52 | 40.49 | 41.62 | 4,124,024 | +0.10(+0.23%) |
Mar 24, 2020 | 40.47 | 41.59 | 39.86 | 41.52 | 3,150,725 | +2.52(+6.45%) |
Mar 23, 2020 | 40.74 | 41.36 | 38.52 | 39.01 | 2,879,853 | -2.23(-5.41%) |
Mar 20, 2020 | 43.03 | 43.56 | 41.17 | 41.24 | 3,205,317 | -3.05(-6.89%) |
Mar 19, 2020 | 42.71 | 45.82 | 42.28 | 44.29 | 3,810,207 | +1.56(+3.64%) |
Mar 18, 2020 | 42.10 | 44.75 | 41.63 | 42.73 | 3,616,640 | -1.31(-2.98%) |
Mar 17, 2020 | 40.60 | 44.35 | 40.30 | 44.04 | 4,228,852 | +4.62(+11.71%) |
Mar 16, 2020 | 39.13 | 40.66 | 38.85 | 39.43 | 4,888,075 | -4.26(-9.75%) |
Mar 13, 2020 | 44.10 | 44.10 | 41.46 | 43.68 | 2,131,883 | +1.15(+2.69%) |
Mar 12, 2020 | 42.71 | 44.38 | 41.09 | 42.54 | 2,131,473 | -3.33(-7.26%) |
Mar 11, 2020 | 46.87 | 47.01 | 45.41 | 45.87 | 2,320,683 | -2.23(-4.63%) |
Mar 10, 2020 | 47.48 | 48.23 | 46.26 | 48.10 | 2,258,051 | +0.94(+1.98%) |
Mar 09, 2020 | 47.95 | 48.88 | 46.07 | 47.16 | 2,394,340 | -2.83(-5.67%) |
Mar 06, 2020 | 49.80 | 50.08 | 49.35 | 50.00 | 1,843,277 | -0.52(-1.04%) |
Mar 05, 2020 | 50.49 | 50.93 | 50.15 | 50.52 | 1,554,236 | -0.52(-1.01%) |
Mar 04, 2020 | 49.93 | 51.04 | 49.46 | 51.04 | 1,672,032 | +2.13(+4.36%) |
Mar 03, 2020 | 49.10 | 49.88 | 48.40 | 48.90 | 2,588,268 | +0.10(+0.20%) |
Mar 02, 2020 | 47.80 | 48.82 | 47.56 | 48.81 | 3,605,441 | +1.66(+3.52%) |
Feb 28, 2020 | 47.08 | 47.17 | 46.03 | 47.15 | 3,171,686 | -0.72(-1.50%) |
Feb 27, 2020 | 49.03 | 49.12 | 47.84 | 47.86 | 2,212,772 | -1.19(-2.42%) |
Feb 26, 2020 | 49.45 | 49.79 | 49.03 | 49.05 | 1,417,289 | -0.59(-1.18%) |
Feb 25, 2020 | 50.28 | 50.43 | 49.55 | 49.64 | 1,010,890 | -0.87(-1.73%) |
Feb 24, 2020 | 50.25 | 50.92 | 50.24 | 50.51 | 923,557 | -1.68(-3.22%) |
Feb 21, 2020 | 52.09 | 52.36 | 52.09 | 52.19 | 590,823 | +0.06(+0.12%) |
Feb 20, 2020 | 51.94 | 52.15 | 51.81 | 52.13 | 669,227 | +0.12(+0.22%) |
Feb 19, 2020 | 52.14 | 52.32 | 52.01 | 52.01 | 883,488 | -0.53(-1.01%) |
Feb 18, 2020 | 52.51 | 52.65 | 52.46 | 52.54 | 725,306 | +0.16(+0.30%) |
Feb 14, 2020 | 52.36 | 52.46 | 52.24 | 52.39 | 1,088,153 | -0.13(-0.25%) |
Feb 13, 2020 | 52.17 | 52.60 | 52.13 | 52.52 | 942,657 | -0.09(-0.17%) |
Feb 12, 2020 | 52.54 | 52.72 | 52.37 | 52.60 | 1,146,754 | -0.20(-0.38%) |
Feb 11, 2020 | 52.72 | 52.90 | 52.69 | 52.80 | 884,979 | +0.17(+0.33%) |
Feb 10, 2020 | 52.50 | 52.63 | 52.44 | 52.63 | 457,637 | +0.02(+0.03%) |
Feb 07, 2020 | 52.68 | 52.73 | 52.51 | 52.61 | 584,013 | -0.28(-0.52%) |
Feb 06, 2020 | 52.88 | 52.90 | 52.69 | 52.89 | 808,010 | +0.62(+1.20%) |
Feb 05, 2020 | 52.11 | 52.40 | 52.00 | 52.27 | 893,129 | +0.45(+0.87%) |
Feb 04, 2020 | 52.04 | 52.16 | 51.76 | 51.81 | 838,940 | -0.12(-0.23%) |
Feb 03, 2020 | 52.03 | 52.20 | 51.77 | 51.94 | 1,323,722 | +0.08(+0.15%) |
Jan 31, 2020 | 52.00 | 52.20 | 51.71 | 51.86 | 1,097,258 | -0.07(-0.13%) |
Jan 30, 2020 | 51.32 | 51.96 | 51.22 | 51.93 | 1,311,784 | +1.87(+3.73%) |
Jan 29, 2020 | 50.11 | 50.50 | 49.98 | 50.06 | 1,519,464 | -1.09(-2.14%) |
Jan 28, 2020 | 50.96 | 51.24 | 50.86 | 51.15 | 2,128,242 | +0.54(+1.06%) |
Jan 27, 2020 | 50.14 | 50.80 | 50.10 | 50.62 | 4,141,037 | -0.76(-1.49%) |
Jan 24, 2020 | 50.48 | 51.40 | 50.45 | 51.38 | 2,751,791 | +1.31(+2.62%) |
Jan 23, 2020 | 49.81 | 50.16 | 49.64 | 50.07 | 2,380,108 | +0.00(+0.00%) |
Jan 22, 2020 | 50.03 | 50.24 | 49.98 | 50.07 | 1,903,641 | -0.13(-0.26%) |
Jan 21, 2020 | 50.00 | 50.20 | 49.81 | 50.20 | 1,144,519 | +0.45(+0.91%) |
Jan 17, 2020 | 49.79 | 49.85 | 49.58 | 49.75 | 981,193 | +0.34(+0.68%) |
Jan 16, 2020 | 49.16 | 49.46 | 49.10 | 49.41 | 1,033,976 | +0.13(+0.26%) |
Jan 15, 2020 | 49.31 | 49.36 | 49.19 | 49.28 | 745,491 | +0.41(+0.83%) |
Jan 14, 2020 | 48.89 | 49.01 | 48.74 | 48.87 | 1,162,371 | -0.15(-0.30%) |
Jan 13, 2020 | 48.79 | 49.10 | 48.70 | 49.02 | 1,257,680 | +0.23(+0.46%) |
Jan 10, 2020 | 48.66 | 49.05 | 48.65 | 48.79 | 1,546,881 | +0.03(+0.07%) |
Jan 09, 2020 | 48.54 | 48.77 | 48.47 | 48.76 | 955,039 | +0.31(+0.64%) |
Jan 08, 2020 | 48.07 | 48.55 | 48.07 | 48.45 | 1,594,127 | -0.21(-0.43%) |
Jan 07, 2020 | 48.79 | 48.94 | 48.59 | 48.66 | 1,455,378 | -0.80(-1.61%) |
Jan 06, 2020 | 49.22 | 49.53 | 49.22 | 49.45 | 755,825 | +0.05(+0.11%) |
Jan 03, 2020 | 49.11 | 49.62 | 49.10 | 49.40 | 718,174 | -0.07(-0.14%) |