Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 44.39 | 44.88 | 43.86 | 44.22 | 1,959,494 | -0.01(-0.02%) |
Mar 30, 2020 | 43.27 | 44.41 | 43.19 | 44.23 | 2,160,858 | +1.16(+2.70%) |
Mar 27, 2020 | 42.22 | 43.90 | 41.84 | 43.06 | 1,688,693 | -0.52(-1.18%) |
Mar 26, 2020 | 42.09 | 43.76 | 42.06 | 43.58 | 4,042,438 | +1.95(+4.68%) |
Mar 25, 2020 | 41.12 | 42.53 | 40.50 | 41.63 | 4,123,079 | +0.10(+0.23%) |
Mar 24, 2020 | 40.48 | 41.60 | 39.87 | 41.53 | 3,150,004 | +2.52(+6.45%) |
Mar 23, 2020 | 40.75 | 41.37 | 38.53 | 39.02 | 2,879,193 | -2.23(-5.41%) |
Mar 20, 2020 | 43.04 | 43.57 | 41.18 | 41.25 | 3,204,583 | -3.05(-6.89%) |
Mar 19, 2020 | 42.72 | 45.83 | 42.29 | 44.30 | 3,809,334 | +1.56(+3.64%) |
Mar 18, 2020 | 42.11 | 44.76 | 41.64 | 42.74 | 3,615,811 | -1.31(-2.98%) |
Mar 17, 2020 | 40.61 | 44.36 | 40.31 | 44.05 | 4,227,883 | +4.62(+11.71%) |
Mar 16, 2020 | 39.14 | 40.67 | 38.86 | 39.44 | 4,886,955 | -4.26(-9.75%) |
Mar 13, 2020 | 44.11 | 44.11 | 41.47 | 43.69 | 2,131,394 | +1.15(+2.69%) |
Mar 12, 2020 | 42.72 | 44.39 | 41.10 | 42.55 | 2,130,985 | -3.33(-7.26%) |
Mar 11, 2020 | 46.89 | 47.03 | 45.43 | 45.88 | 2,320,152 | -2.23(-4.63%) |
Mar 10, 2020 | 47.49 | 48.24 | 46.27 | 48.11 | 2,257,534 | +0.94(+1.98%) |
Mar 09, 2020 | 47.96 | 48.89 | 46.08 | 47.17 | 2,393,791 | -2.83(-5.67%) |
Mar 06, 2020 | 49.81 | 50.09 | 49.36 | 50.01 | 1,842,855 | -0.52(-1.04%) |
Mar 05, 2020 | 50.51 | 50.94 | 50.16 | 50.53 | 1,553,880 | -0.52(-1.01%) |
Mar 04, 2020 | 49.94 | 51.05 | 49.47 | 51.05 | 1,671,649 | +2.13(+4.36%) |
Mar 03, 2020 | 49.11 | 49.89 | 48.42 | 48.91 | 2,587,675 | +0.10(+0.20%) |
Mar 02, 2020 | 47.81 | 48.83 | 47.57 | 48.82 | 3,604,615 | +1.66(+3.52%) |
Feb 28, 2020 | 47.10 | 47.18 | 46.04 | 47.16 | 3,170,960 | -0.72(-1.50%) |
Feb 27, 2020 | 49.04 | 49.13 | 47.85 | 47.87 | 2,212,265 | -1.19(-2.42%) |
Feb 26, 2020 | 49.47 | 49.80 | 49.05 | 49.06 | 1,416,965 | -0.59(-1.18%) |
Feb 25, 2020 | 50.30 | 50.44 | 49.56 | 49.65 | 1,010,658 | -0.87(-1.73%) |
Feb 24, 2020 | 50.26 | 50.93 | 50.25 | 50.52 | 923,345 | -1.68(-3.22%) |
Feb 21, 2020 | 52.11 | 52.37 | 52.11 | 52.20 | 590,688 | +0.06(+0.12%) |
Feb 20, 2020 | 51.95 | 52.16 | 51.83 | 52.14 | 669,074 | +0.12(+0.22%) |
Feb 19, 2020 | 52.15 | 52.33 | 52.03 | 52.03 | 883,285 | -0.53(-1.01%) |
Feb 18, 2020 | 52.52 | 52.66 | 52.48 | 52.55 | 725,140 | +0.16(+0.30%) |
Feb 14, 2020 | 52.37 | 52.47 | 52.25 | 52.40 | 1,087,903 | -0.13(-0.25%) |
Feb 13, 2020 | 52.18 | 52.62 | 52.14 | 52.53 | 942,441 | -0.09(-0.16%) |
Feb 12, 2020 | 52.55 | 52.73 | 52.38 | 52.62 | 1,146,491 | -0.20(-0.38%) |
Feb 11, 2020 | 52.73 | 52.91 | 52.70 | 52.82 | 884,776 | +0.17(+0.33%) |
Feb 10, 2020 | 52.51 | 52.64 | 52.45 | 52.64 | 457,532 | +0.02(+0.03%) |
Feb 07, 2020 | 52.69 | 52.75 | 52.52 | 52.62 | 583,879 | -0.28(-0.52%) |
Feb 06, 2020 | 52.89 | 52.91 | 52.70 | 52.90 | 807,824 | +0.62(+1.20%) |
Feb 05, 2020 | 52.12 | 52.41 | 52.01 | 52.28 | 892,924 | +0.45(+0.87%) |
Feb 04, 2020 | 52.05 | 52.17 | 51.77 | 51.83 | 838,748 | -0.12(-0.23%) |
Feb 03, 2020 | 52.04 | 52.22 | 51.78 | 51.95 | 1,323,419 | +0.08(+0.15%) |
Jan 31, 2020 | 52.02 | 52.21 | 51.72 | 51.87 | 1,097,007 | -0.07(-0.13%) |
Jan 30, 2020 | 51.33 | 51.98 | 51.24 | 51.94 | 1,311,483 | +1.87(+3.73%) |
Jan 29, 2020 | 50.12 | 50.52 | 49.99 | 50.07 | 1,519,116 | -1.09(-2.14%) |
Jan 28, 2020 | 50.97 | 51.25 | 50.87 | 51.17 | 2,127,755 | +0.54(+1.06%) |
Jan 27, 2020 | 50.15 | 50.81 | 50.12 | 50.63 | 4,140,088 | -0.76(-1.49%) |
Jan 24, 2020 | 50.49 | 51.41 | 50.46 | 51.39 | 2,751,160 | +1.31(+2.62%) |
Jan 23, 2020 | 49.82 | 50.17 | 49.65 | 50.08 | 2,379,563 | +0.00(+0.00%) |
Jan 22, 2020 | 50.04 | 50.26 | 49.99 | 50.08 | 1,903,205 | -0.13(-0.26%) |
Jan 21, 2020 | 50.01 | 50.21 | 49.82 | 50.21 | 1,144,256 | +0.45(+0.91%) |
Jan 17, 2020 | 49.80 | 49.86 | 49.59 | 49.76 | 980,968 | +0.34(+0.68%) |
Jan 16, 2020 | 49.17 | 49.47 | 49.11 | 49.42 | 1,033,739 | +0.13(+0.26%) |
Jan 15, 2020 | 49.32 | 49.37 | 49.20 | 49.29 | 745,320 | +0.41(+0.83%) |
Jan 14, 2020 | 48.90 | 49.02 | 48.75 | 48.88 | 1,162,105 | -0.15(-0.30%) |
Jan 13, 2020 | 48.81 | 49.11 | 48.71 | 49.03 | 1,257,392 | +0.23(+0.46%) |
Jan 10, 2020 | 48.68 | 49.06 | 48.66 | 48.81 | 1,546,526 | +0.03(+0.07%) |
Jan 09, 2020 | 48.55 | 48.78 | 48.48 | 48.77 | 954,820 | +0.31(+0.64%) |
Jan 08, 2020 | 48.09 | 48.56 | 48.09 | 48.46 | 1,593,762 | -0.21(-0.43%) |
Jan 07, 2020 | 48.80 | 48.95 | 48.60 | 48.67 | 1,455,045 | -0.80(-1.61%) |
Jan 06, 2020 | 49.23 | 49.54 | 49.23 | 49.47 | 755,652 | +0.05(+0.11%) |
Jan 03, 2020 | 49.12 | 49.63 | 49.11 | 49.41 | 718,009 | -0.07(-0.14%) |