Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 36.50 | 37.14 | 34.00 | 34.64 | 2,042,996 | -2.35(-6.35%) |
Mar 30, 2020 | 35.96 | 38.50 | 35.80 | 36.99 | 2,128,025 | +1.19(+3.33%) |
Mar 27, 2020 | 38.17 | 38.89 | 35.64 | 35.80 | 1,849,601 | -4.08(-10.24%) |
Mar 26, 2020 | 37.10 | 40.14 | 35.64 | 39.88 | 2,286,407 | +3.29(+9.00%) |
Mar 25, 2020 | 36.01 | 38.97 | 34.05 | 36.59 | 2,151,505 | +0.63(+1.76%) |
Mar 24, 2020 | 32.82 | 36.23 | 32.50 | 35.95 | 2,328,694 | +4.60(+14.66%) |
Mar 23, 2020 | 31.75 | 32.71 | 29.71 | 31.36 | 2,089,923 | -0.76(-2.37%) |
Mar 20, 2020 | 35.65 | 35.65 | 31.55 | 32.12 | 1,706,411 | -2.94(-8.38%) |
Mar 19, 2020 | 35.38 | 37.50 | 33.70 | 35.05 | 1,346,649 | -1.08(-3.00%) |
Mar 18, 2020 | 35.58 | 36.66 | 32.97 | 36.14 | 1,615,176 | -1.90(-4.99%) |
Mar 17, 2020 | 40.62 | 41.01 | 36.74 | 38.04 | 1,797,156 | -1.83(-4.58%) |
Mar 16, 2020 | 38.39 | 41.39 | 38.12 | 39.86 | 1,588,696 | -3.48(-8.02%) |
Mar 13, 2020 | 42.67 | 43.39 | 40.57 | 43.34 | 1,873,684 | +3.37(+8.43%) |
Mar 12, 2020 | 39.47 | 42.23 | 39.34 | 39.97 | 1,960,198 | -2.71(-6.34%) |
Mar 11, 2020 | 42.75 | 43.23 | 42.13 | 42.68 | 2,111,715 | -1.46(-3.31%) |
Mar 10, 2020 | 42.47 | 44.17 | 40.22 | 44.14 | 1,848,112 | +3.15(+7.68%) |
Mar 09, 2020 | 42.07 | 43.71 | 40.47 | 40.99 | 2,185,462 | -4.03(-8.95%) |
Mar 06, 2020 | 42.39 | 45.09 | 42.31 | 45.02 | 2,274,379 | +1.26(+2.87%) |
Mar 05, 2020 | 44.78 | 45.45 | 43.50 | 43.76 | 1,401,985 | -2.28(-4.96%) |
Mar 04, 2020 | 45.22 | 46.19 | 44.17 | 46.05 | 1,683,342 | +1.60(+3.59%) |
Mar 03, 2020 | 46.73 | 47.54 | 44.16 | 44.45 | 1,700,795 | -2.41(-5.15%) |
Mar 02, 2020 | 46.53 | 46.86 | 45.02 | 46.86 | 1,567,935 | +0.61(+1.31%) |
Feb 28, 2020 | 44.86 | 46.34 | 44.73 | 46.26 | 2,723,675 | -0.32(-0.69%) |
Feb 27, 2020 | 46.96 | 48.20 | 46.11 | 46.58 | 1,427,239 | -1.38(-2.87%) |
Feb 26, 2020 | 49.45 | 49.84 | 47.95 | 47.96 | 1,388,360 | -1.10(-2.24%) |
Feb 25, 2020 | 51.87 | 52.21 | 48.98 | 49.06 | 1,155,101 | -2.95(-5.66%) |
Feb 24, 2020 | 52.31 | 52.58 | 51.68 | 52.00 | 1,428,856 | -2.02(-3.74%) |
Feb 21, 2020 | 53.68 | 54.39 | 53.32 | 54.02 | 1,074,433 | -0.05(-0.08%) |
Feb 20, 2020 | 54.00 | 54.65 | 53.77 | 54.07 | 766,518 | -0.22(-0.40%) |
Feb 19, 2020 | 54.22 | 54.59 | 53.83 | 54.29 | 798,922 | +0.11(+0.20%) |
Feb 18, 2020 | 54.66 | 54.68 | 53.80 | 54.18 | 704,264 | -0.75(-1.36%) |
Feb 14, 2020 | 55.04 | 55.48 | 54.78 | 54.93 | 473,044 | -0.18(-0.33%) |
Feb 13, 2020 | 55.81 | 55.81 | 55.01 | 55.11 | 582,557 | -0.66(-1.18%) |
Feb 12, 2020 | 54.91 | 55.96 | 54.91 | 55.77 | 615,719 | +1.00(+1.83%) |
Feb 11, 2020 | 54.54 | 55.13 | 54.54 | 54.76 | 453,658 | +0.58(+1.08%) |
Feb 10, 2020 | 53.85 | 54.24 | 53.61 | 54.18 | 664,878 | +0.14(+0.25%) |
Feb 07, 2020 | 54.36 | 54.57 | 53.91 | 54.04 | 613,116 | -0.77(-1.40%) |
Feb 06, 2020 | 55.91 | 55.98 | 54.78 | 54.81 | 984,464 | -0.97(-1.73%) |
Feb 05, 2020 | 54.88 | 55.97 | 54.84 | 55.77 | 1,129,089 | +1.60(+2.95%) |
Feb 04, 2020 | 54.03 | 54.30 | 53.57 | 54.18 | 1,102,713 | +1.06(+1.99%) |
Feb 03, 2020 | 53.27 | 54.00 | 53.06 | 53.12 | 1,284,890 | +0.05(+0.09%) |
Jan 31, 2020 | 55.54 | 56.96 | 52.87 | 53.07 | 2,072,584 | -2.24(-4.06%) |
Jan 30, 2020 | 55.37 | 55.44 | 54.55 | 55.32 | 1,517,368 | -0.38(-0.69%) |
Jan 29, 2020 | 55.98 | 56.26 | 55.70 | 55.70 | 853,936 | +0.00(+0.00%) |
Jan 28, 2020 | 56.10 | 56.10 | 55.34 | 55.70 | 1,144,233 | -0.12(-0.21%) |
Jan 27, 2020 | 55.50 | 56.07 | 55.21 | 55.82 | 1,078,826 | -0.70(-1.24%) |
Jan 24, 2020 | 57.04 | 57.06 | 56.03 | 56.52 | 675,918 | -0.54(-0.94%) |
Jan 23, 2020 | 56.55 | 57.25 | 55.96 | 57.06 | 858,941 | +0.20(+0.35%) |
Jan 22, 2020 | 57.34 | 57.46 | 56.64 | 56.86 | 687,714 | -0.24(-0.42%) |
Jan 21, 2020 | 57.48 | 57.64 | 56.91 | 57.10 | 970,736 | -0.69(-1.20%) |
Jan 17, 2020 | 58.16 | 58.25 | 57.53 | 57.79 | 958,474 | -0.13(-0.22%) |
Jan 16, 2020 | 57.73 | 58.18 | 57.67 | 57.92 | 1,837,794 | +0.42(+0.73%) |
Jan 15, 2020 | 56.97 | 57.71 | 56.85 | 57.50 | 847,852 | +0.37(+0.65%) |
Jan 14, 2020 | 56.86 | 57.43 | 56.86 | 57.12 | 1,214,952 | +0.12(+0.21%) |
Jan 13, 2020 | 57.64 | 57.72 | 56.87 | 57.01 | 1,229,274 | -0.55(-0.95%) |
Jan 10, 2020 | 57.94 | 58.16 | 57.34 | 57.55 | 765,025 | -0.44(-0.76%) |
Jan 09, 2020 | 57.73 | 58.12 | 57.44 | 57.99 | 1,005,995 | +0.58(+1.02%) |
Jan 08, 2020 | 57.37 | 57.90 | 57.27 | 57.41 | 1,123,632 | +0.06(+0.11%) |
Jan 07, 2020 | 57.49 | 57.64 | 57.01 | 57.34 | 1,358,706 | +0.04(+0.06%) |
Jan 06, 2020 | 57.27 | 57.56 | 57.03 | 57.31 | 1,086,441 | -0.46(-0.79%) |
Jan 03, 2020 | 57.12 | 57.81 | 57.07 | 57.76 | 1,827,732 | -0.40(-0.69%) |