Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 41.64 | 43.28 | 41.55 | 42.84 | 5,556,460 | +0.92(+2.19%) |
Mar 30, 2020 | 41.32 | 42.24 | 40.70 | 41.93 | 5,081,827 | +0.94(+2.30%) |
Mar 27, 2020 | 41.52 | 42.29 | 40.55 | 40.98 | 5,793,935 | -2.90(-6.60%) |
Mar 26, 2020 | 43.78 | 44.38 | 41.57 | 43.88 | 7,373,408 | +1.07(+2.50%) |
Mar 25, 2020 | 40.24 | 44.90 | 39.74 | 42.81 | 7,125,604 | +2.98(+7.47%) |
Mar 24, 2020 | 36.77 | 40.23 | 36.11 | 39.83 | 6,337,129 | +5.59(+16.33%) |
Mar 23, 2020 | 38.52 | 38.66 | 33.94 | 34.24 | 8,392,603 | -5.40(-13.63%) |
Mar 20, 2020 | 41.81 | 43.27 | 38.86 | 39.64 | 8,200,660 | -1.74(-4.19%) |
Mar 19, 2020 | 36.43 | 43.13 | 35.34 | 41.38 | 7,786,299 | +4.39(+11.86%) |
Mar 18, 2020 | 39.80 | 40.06 | 34.17 | 36.99 | 11,510,880 | -5.65(-13.24%) |
Mar 17, 2020 | 42.85 | 43.16 | 40.61 | 42.64 | 9,540,121 | +0.41(+0.98%) |
Mar 16, 2020 | 40.39 | 43.57 | 39.06 | 42.22 | 11,749,100 | -3.03(-6.70%) |
Mar 13, 2020 | 43.88 | 45.25 | 40.73 | 45.25 | 13,555,179 | +3.73(+8.99%) |
Mar 12, 2020 | 42.75 | 46.63 | 40.57 | 41.52 | 10,003,448 | -5.36(-11.43%) |
Mar 11, 2020 | 46.45 | 47.74 | 45.80 | 46.88 | 13,149,112 | -1.55(-3.19%) |
Mar 10, 2020 | 47.22 | 48.43 | 44.75 | 48.43 | 11,981,938 | +3.15(+6.95%) |
Mar 09, 2020 | 49.45 | 51.25 | 45.25 | 45.28 | 14,025,518 | -10.59(-18.96%) |
Mar 06, 2020 | 56.48 | 57.60 | 55.05 | 55.87 | 8,587,471 | -2.33(-4.00%) |
Mar 05, 2020 | 58.00 | 59.79 | 57.78 | 58.20 | 5,219,333 | -1.74(-2.91%) |
Mar 04, 2020 | 58.19 | 60.19 | 57.91 | 59.95 | 4,797,237 | +2.63(+4.60%) |
Mar 03, 2020 | 59.54 | 61.05 | 56.84 | 57.31 | 5,719,003 | -2.30(-3.86%) |
Mar 02, 2020 | 58.03 | 59.82 | 57.11 | 59.61 | 5,313,225 | +1.97(+3.42%) |
Feb 28, 2020 | 56.15 | 57.74 | 55.85 | 57.64 | 7,210,944 | -0.24(-0.42%) |
Feb 27, 2020 | 58.49 | 60.88 | 57.88 | 57.89 | 5,160,753 | -2.02(-3.38%) |
Feb 26, 2020 | 60.49 | 61.69 | 59.86 | 59.91 | 5,337,106 | +0.03(+0.05%) |
Feb 25, 2020 | 62.37 | 62.66 | 59.63 | 59.88 | 4,815,973 | -2.33(-3.74%) |
Feb 24, 2020 | 62.55 | 62.90 | 62.04 | 62.21 | 3,994,843 | -2.61(-4.02%) |
Feb 21, 2020 | 64.26 | 64.83 | 63.84 | 64.82 | 2,884,177 | +0.06(+0.10%) |
Feb 20, 2020 | 64.52 | 65.48 | 64.30 | 64.76 | 2,600,472 | +0.14(+0.22%) |
Feb 19, 2020 | 64.62 | 65.26 | 64.36 | 64.61 | 3,293,576 | +0.38(+0.59%) |
Feb 18, 2020 | 64.97 | 65.38 | 63.57 | 64.24 | 4,773,836 | -1.86(-2.82%) |
Feb 14, 2020 | 65.69 | 66.10 | 65.29 | 66.10 | 3,110,725 | +0.33(+0.51%) |
Feb 13, 2020 | 66.85 | 66.98 | 65.09 | 65.76 | 3,948,002 | -1.58(-2.35%) |
Feb 12, 2020 | 66.59 | 67.51 | 66.36 | 67.35 | 3,759,526 | +1.40(+2.13%) |
Feb 11, 2020 | 65.98 | 66.69 | 65.83 | 65.94 | 3,056,232 | +0.39(+0.60%) |
Feb 10, 2020 | 65.61 | 65.88 | 65.00 | 65.55 | 3,082,287 | -0.34(-0.52%) |
Feb 07, 2020 | 66.94 | 66.94 | 65.75 | 65.89 | 2,556,806 | -1.32(-1.97%) |
Feb 06, 2020 | 68.44 | 68.44 | 66.91 | 67.21 | 2,509,794 | -0.68(-1.00%) |
Feb 05, 2020 | 66.63 | 68.02 | 66.58 | 67.89 | 4,415,984 | +2.47(+3.78%) |
Feb 04, 2020 | 66.58 | 66.77 | 65.17 | 65.42 | 4,233,224 | +0.57(+0.88%) |
Feb 03, 2020 | 64.40 | 65.51 | 64.08 | 64.85 | 4,404,039 | +0.87(+1.35%) |
Jan 31, 2020 | 65.48 | 65.83 | 63.59 | 63.98 | 4,825,206 | -1.96(-2.98%) |
Jan 30, 2020 | 65.20 | 65.97 | 64.89 | 65.94 | 2,977,423 | -0.07(-0.11%) |
Jan 29, 2020 | 66.97 | 66.99 | 65.98 | 66.02 | 3,456,753 | -0.46(-0.70%) |
Jan 28, 2020 | 66.20 | 66.89 | 65.74 | 66.48 | 4,802,659 | +0.62(+0.94%) |
Jan 27, 2020 | 67.02 | 67.19 | 65.85 | 65.86 | 3,992,434 | -2.64(-3.86%) |
Jan 24, 2020 | 69.52 | 69.52 | 68.09 | 68.51 | 2,281,499 | -0.79(-1.15%) |
Jan 23, 2020 | 68.43 | 69.41 | 67.91 | 69.30 | 2,037,226 | +0.51(+0.74%) |
Jan 22, 2020 | 69.47 | 69.49 | 68.66 | 68.79 | 3,385,929 | -0.21(-0.30%) |
Jan 21, 2020 | 69.16 | 69.35 | 68.49 | 69.00 | 3,522,626 | -0.47(-0.68%) |
Jan 17, 2020 | 69.53 | 70.01 | 69.36 | 69.47 | 5,607,127 | -0.08(-0.12%) |
Jan 16, 2020 | 68.86 | 69.57 | 68.78 | 69.55 | 2,730,458 | +1.08(+1.58%) |
Jan 15, 2020 | 68.66 | 69.03 | 68.17 | 68.47 | 2,651,169 | -0.19(-0.27%) |
Jan 14, 2020 | 68.98 | 69.28 | 68.58 | 68.66 | 2,552,941 | -0.46(-0.67%) |
Jan 13, 2020 | 68.91 | 69.16 | 68.73 | 69.12 | 2,199,377 | +0.40(+0.58%) |
Jan 10, 2020 | 69.62 | 69.65 | 68.62 | 68.72 | 2,943,288 | -0.77(-1.11%) |
Jan 09, 2020 | 69.45 | 69.51 | 68.80 | 69.49 | 2,585,273 | +0.26(+0.37%) |
Jan 08, 2020 | 68.87 | 69.46 | 68.63 | 69.23 | 2,859,786 | +0.24(+0.35%) |
Jan 07, 2020 | 68.36 | 69.18 | 68.21 | 68.99 | 2,795,645 | +0.17(+0.25%) |
Jan 06, 2020 | 67.77 | 68.86 | 67.66 | 68.82 | 4,242,102 | +0.56(+0.82%) |
Jan 03, 2020 | 67.88 | 68.34 | 67.49 | 68.26 | 2,992,214 | -0.95(-1.37%) |