Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 41.80 | 43.45 | 41.71 | 43.01 | 5,534,591 | +0.92(+2.19%) |
Mar 30, 2020 | 41.49 | 42.41 | 40.86 | 42.09 | 5,061,826 | +0.95(+2.30%) |
Mar 27, 2020 | 41.69 | 42.46 | 40.71 | 41.15 | 5,771,132 | -2.91(-6.60%) |
Mar 26, 2020 | 43.95 | 44.56 | 41.73 | 44.05 | 7,344,389 | +1.07(+2.50%) |
Mar 25, 2020 | 40.40 | 45.08 | 39.90 | 42.98 | 7,097,559 | +2.99(+7.47%) |
Mar 24, 2020 | 36.91 | 40.39 | 36.25 | 39.99 | 6,312,187 | +5.61(+16.33%) |
Mar 23, 2020 | 38.67 | 38.82 | 34.08 | 34.37 | 8,359,572 | -5.43(-13.63%) |
Mar 20, 2020 | 41.98 | 43.44 | 39.01 | 39.80 | 8,168,385 | -1.74(-4.19%) |
Mar 19, 2020 | 36.58 | 43.30 | 35.48 | 41.54 | 7,755,654 | +4.41(+11.86%) |
Mar 18, 2020 | 39.95 | 40.22 | 34.30 | 37.14 | 11,465,576 | -5.67(-13.24%) |
Mar 17, 2020 | 43.02 | 43.33 | 40.77 | 42.81 | 9,502,573 | +0.42(+0.98%) |
Mar 16, 2020 | 40.55 | 43.74 | 39.21 | 42.39 | 11,702,858 | -3.04(-6.70%) |
Mar 13, 2020 | 44.05 | 45.43 | 40.89 | 45.43 | 13,501,830 | +3.75(+8.99%) |
Mar 12, 2020 | 42.91 | 46.81 | 40.73 | 41.69 | 9,964,077 | -5.38(-11.43%) |
Mar 11, 2020 | 46.63 | 47.93 | 45.98 | 47.07 | 13,097,361 | -1.55(-3.19%) |
Mar 10, 2020 | 47.41 | 48.62 | 44.93 | 48.62 | 11,934,780 | +3.16(+6.95%) |
Mar 09, 2020 | 49.65 | 51.45 | 45.43 | 45.46 | 13,970,317 | -10.63(-18.96%) |
Mar 06, 2020 | 56.71 | 57.83 | 55.26 | 56.09 | 8,553,673 | -2.34(-4.00%) |
Mar 05, 2020 | 58.23 | 60.03 | 58.01 | 58.43 | 5,198,791 | -1.75(-2.91%) |
Mar 04, 2020 | 58.42 | 60.43 | 58.14 | 60.18 | 4,778,356 | +2.64(+4.60%) |
Mar 03, 2020 | 59.78 | 61.29 | 57.06 | 57.54 | 5,696,494 | -2.31(-3.86%) |
Mar 02, 2020 | 58.26 | 60.06 | 57.34 | 59.85 | 5,292,313 | +1.98(+3.42%) |
Feb 28, 2020 | 56.37 | 57.97 | 56.07 | 57.87 | 7,182,564 | -0.24(-0.42%) |
Feb 27, 2020 | 58.72 | 61.12 | 58.11 | 58.12 | 5,140,441 | -2.03(-3.38%) |
Feb 26, 2020 | 60.72 | 61.93 | 60.09 | 60.15 | 5,316,101 | +0.03(+0.05%) |
Feb 25, 2020 | 62.62 | 62.91 | 59.87 | 60.12 | 4,797,018 | -2.34(-3.74%) |
Feb 24, 2020 | 62.80 | 63.14 | 62.29 | 62.46 | 3,979,121 | -2.62(-4.02%) |
Feb 21, 2020 | 64.52 | 65.08 | 64.09 | 65.08 | 2,872,826 | +0.06(+0.10%) |
Feb 20, 2020 | 64.78 | 65.73 | 64.55 | 65.01 | 2,590,237 | +0.14(+0.22%) |
Feb 19, 2020 | 64.88 | 65.52 | 64.62 | 64.87 | 3,280,614 | +0.38(+0.59%) |
Feb 18, 2020 | 65.23 | 65.64 | 63.82 | 64.49 | 4,755,047 | -1.87(-2.82%) |
Feb 14, 2020 | 65.95 | 66.36 | 65.55 | 66.36 | 3,098,482 | +0.33(+0.51%) |
Feb 13, 2020 | 67.12 | 67.24 | 65.35 | 66.02 | 3,932,464 | -1.59(-2.35%) |
Feb 12, 2020 | 66.85 | 67.77 | 66.63 | 67.61 | 3,744,729 | +1.41(+2.13%) |
Feb 11, 2020 | 66.24 | 66.96 | 66.09 | 66.20 | 3,044,203 | +0.39(+0.60%) |
Feb 10, 2020 | 65.87 | 66.14 | 65.25 | 65.81 | 3,070,156 | -0.34(-0.52%) |
Feb 07, 2020 | 67.20 | 67.20 | 66.01 | 66.15 | 2,546,743 | -1.33(-1.97%) |
Feb 06, 2020 | 68.72 | 68.72 | 67.18 | 67.48 | 2,499,916 | -0.68(-1.00%) |
Feb 05, 2020 | 66.89 | 68.29 | 66.84 | 68.16 | 4,398,603 | +2.48(+3.78%) |
Feb 04, 2020 | 66.84 | 67.04 | 65.43 | 65.68 | 4,216,563 | +0.57(+0.88%) |
Feb 03, 2020 | 64.65 | 65.77 | 64.33 | 65.10 | 4,386,705 | +0.87(+1.35%) |
Jan 31, 2020 | 65.74 | 66.09 | 63.85 | 64.23 | 4,806,215 | -1.97(-2.98%) |
Jan 30, 2020 | 65.46 | 66.23 | 65.15 | 66.20 | 2,965,705 | -0.07(-0.11%) |
Jan 29, 2020 | 67.24 | 67.25 | 66.24 | 66.28 | 3,443,148 | -0.47(-0.70%) |
Jan 28, 2020 | 66.46 | 67.15 | 66.00 | 66.74 | 4,783,756 | +0.62(+0.94%) |
Jan 27, 2020 | 67.29 | 67.46 | 66.11 | 66.12 | 3,976,720 | -2.65(-3.86%) |
Jan 24, 2020 | 69.79 | 69.79 | 68.36 | 68.78 | 2,272,519 | -0.80(-1.15%) |
Jan 23, 2020 | 68.70 | 69.68 | 68.18 | 69.58 | 2,029,207 | +0.51(+0.74%) |
Jan 22, 2020 | 69.75 | 69.76 | 68.93 | 69.06 | 3,372,602 | -0.21(-0.30%) |
Jan 21, 2020 | 69.43 | 69.62 | 68.76 | 69.27 | 3,508,762 | -0.48(-0.68%) |
Jan 17, 2020 | 69.80 | 70.28 | 69.64 | 69.75 | 5,585,058 | -0.08(-0.12%) |
Jan 16, 2020 | 69.13 | 69.84 | 69.06 | 69.83 | 2,719,711 | +1.09(+1.58%) |
Jan 15, 2020 | 68.93 | 69.30 | 68.44 | 68.74 | 2,640,735 | -0.19(-0.27%) |
Jan 14, 2020 | 69.25 | 69.55 | 68.85 | 68.93 | 2,542,893 | -0.47(-0.67%) |
Jan 13, 2020 | 69.18 | 69.43 | 69.00 | 69.40 | 2,190,720 | +0.40(+0.58%) |
Jan 10, 2020 | 69.90 | 69.93 | 68.89 | 68.99 | 2,931,704 | -0.77(-1.11%) |
Jan 09, 2020 | 69.73 | 69.78 | 69.07 | 69.76 | 2,575,097 | +0.26(+0.37%) |
Jan 08, 2020 | 69.15 | 69.74 | 68.90 | 69.50 | 2,848,530 | +0.24(+0.35%) |
Jan 07, 2020 | 68.63 | 69.45 | 68.48 | 69.26 | 2,784,641 | +0.17(+0.25%) |
Jan 06, 2020 | 68.04 | 69.13 | 67.93 | 69.09 | 4,225,405 | +0.56(+0.82%) |
Jan 03, 2020 | 68.15 | 68.61 | 67.76 | 68.53 | 2,980,437 | -0.95(-1.37%) |