Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 41.61 | 43.25 | 41.52 | 42.82 | 5,560,014 | +0.92(+2.19%) |
Mar 30, 2020 | 41.30 | 42.21 | 40.67 | 41.90 | 5,085,077 | +0.94(+2.30%) |
Mar 27, 2020 | 41.50 | 42.26 | 40.53 | 40.96 | 5,797,641 | -2.89(-6.60%) |
Mar 26, 2020 | 43.75 | 44.35 | 41.54 | 43.85 | 7,378,124 | +1.07(+2.50%) |
Mar 25, 2020 | 40.21 | 44.87 | 39.72 | 42.78 | 7,130,161 | +2.97(+7.47%) |
Mar 24, 2020 | 36.74 | 40.20 | 36.09 | 39.81 | 6,341,182 | +5.59(+16.33%) |
Mar 23, 2020 | 38.49 | 38.64 | 33.92 | 34.22 | 8,397,971 | -5.40(-13.63%) |
Mar 20, 2020 | 41.78 | 43.24 | 38.84 | 39.62 | 8,205,905 | -1.73(-4.19%) |
Mar 19, 2020 | 36.41 | 43.10 | 35.31 | 41.35 | 7,791,279 | +4.38(+11.86%) |
Mar 18, 2020 | 39.77 | 40.03 | 34.15 | 36.97 | 11,518,242 | -5.64(-13.24%) |
Mar 17, 2020 | 42.83 | 43.13 | 40.58 | 42.61 | 9,546,223 | +0.41(+0.98%) |
Mar 16, 2020 | 40.36 | 43.54 | 39.03 | 42.20 | 11,756,614 | -3.03(-6.70%) |
Mar 13, 2020 | 43.85 | 45.23 | 40.71 | 45.23 | 13,563,849 | +3.73(+8.99%) |
Mar 12, 2020 | 42.72 | 46.60 | 40.54 | 41.50 | 10,009,846 | -5.36(-11.43%) |
Mar 11, 2020 | 46.42 | 47.71 | 45.77 | 46.85 | 13,157,522 | -1.55(-3.19%) |
Mar 10, 2020 | 47.19 | 48.40 | 44.72 | 48.40 | 11,989,602 | +3.15(+6.95%) |
Mar 09, 2020 | 49.42 | 51.22 | 45.23 | 45.25 | 14,034,489 | -10.59(-18.96%) |
Mar 06, 2020 | 56.45 | 57.56 | 55.01 | 55.84 | 8,592,964 | -2.33(-4.00%) |
Mar 05, 2020 | 57.97 | 59.76 | 57.74 | 58.16 | 5,222,671 | -1.74(-2.91%) |
Mar 04, 2020 | 58.16 | 60.15 | 57.88 | 59.91 | 4,800,305 | +2.63(+4.60%) |
Mar 03, 2020 | 59.50 | 61.01 | 56.80 | 57.27 | 5,722,661 | -2.30(-3.86%) |
Mar 02, 2020 | 57.99 | 59.78 | 57.08 | 59.58 | 5,316,623 | +1.97(+3.42%) |
Feb 28, 2020 | 56.12 | 57.71 | 55.81 | 57.61 | 7,215,556 | -0.24(-0.42%) |
Feb 27, 2020 | 58.45 | 60.84 | 57.84 | 57.85 | 5,164,053 | -2.02(-3.38%) |
Feb 26, 2020 | 60.45 | 61.65 | 59.82 | 59.87 | 5,340,520 | +0.03(+0.05%) |
Feb 25, 2020 | 62.33 | 62.62 | 59.59 | 59.84 | 4,819,053 | -2.33(-3.74%) |
Feb 24, 2020 | 62.51 | 62.86 | 62.00 | 62.17 | 3,997,398 | -2.61(-4.02%) |
Feb 21, 2020 | 64.22 | 64.79 | 63.80 | 64.78 | 2,886,022 | +0.06(+0.10%) |
Feb 20, 2020 | 64.48 | 65.43 | 64.26 | 64.72 | 2,602,135 | +0.14(+0.22%) |
Feb 19, 2020 | 64.58 | 65.22 | 64.32 | 64.57 | 3,295,683 | +0.38(+0.59%) |
Feb 18, 2020 | 64.93 | 65.34 | 63.53 | 64.19 | 4,776,889 | -1.86(-2.82%) |
Feb 14, 2020 | 65.65 | 66.05 | 65.25 | 66.05 | 3,112,715 | +0.33(+0.51%) |
Feb 13, 2020 | 66.81 | 66.93 | 65.05 | 65.72 | 3,950,527 | -1.58(-2.35%) |
Feb 12, 2020 | 66.54 | 67.46 | 66.32 | 67.30 | 3,761,930 | +1.40(+2.13%) |
Feb 11, 2020 | 65.94 | 66.65 | 65.79 | 65.90 | 3,058,186 | +0.39(+0.60%) |
Feb 10, 2020 | 65.57 | 65.84 | 64.96 | 65.51 | 3,084,258 | -0.34(-0.52%) |
Feb 07, 2020 | 66.89 | 66.89 | 65.71 | 65.85 | 2,558,441 | -1.32(-1.97%) |
Feb 06, 2020 | 68.40 | 68.40 | 66.87 | 67.17 | 2,511,399 | -0.68(-1.00%) |
Feb 05, 2020 | 66.59 | 67.98 | 66.54 | 67.85 | 4,418,807 | +2.47(+3.78%) |
Feb 04, 2020 | 66.54 | 66.73 | 65.13 | 65.38 | 4,235,931 | +0.57(+0.88%) |
Feb 03, 2020 | 64.36 | 65.46 | 64.04 | 64.80 | 4,406,855 | +0.87(+1.35%) |
Jan 31, 2020 | 65.44 | 65.79 | 63.55 | 63.94 | 4,828,291 | -1.96(-2.98%) |
Jan 30, 2020 | 65.16 | 65.93 | 64.85 | 65.90 | 2,979,327 | -0.07(-0.11%) |
Jan 29, 2020 | 66.93 | 66.95 | 65.94 | 65.97 | 3,458,963 | -0.46(-0.70%) |
Jan 28, 2020 | 66.16 | 66.85 | 65.70 | 66.44 | 4,805,729 | +0.62(+0.94%) |
Jan 27, 2020 | 66.98 | 67.15 | 65.81 | 65.82 | 3,994,987 | -2.64(-3.86%) |
Jan 24, 2020 | 69.47 | 69.47 | 68.04 | 68.46 | 2,282,958 | -0.79(-1.15%) |
Jan 23, 2020 | 68.38 | 69.36 | 67.87 | 69.26 | 2,038,528 | +0.51(+0.74%) |
Jan 22, 2020 | 69.43 | 69.45 | 68.62 | 68.75 | 3,388,094 | -0.21(-0.30%) |
Jan 21, 2020 | 69.12 | 69.30 | 68.45 | 68.95 | 3,524,879 | -0.47(-0.68%) |
Jan 17, 2020 | 69.48 | 69.96 | 69.32 | 69.43 | 5,610,712 | -0.08(-0.12%) |
Jan 16, 2020 | 68.81 | 69.53 | 68.74 | 69.51 | 2,732,203 | +1.08(+1.58%) |
Jan 15, 2020 | 68.62 | 68.98 | 68.12 | 68.43 | 2,652,864 | -0.19(-0.27%) |
Jan 14, 2020 | 68.94 | 69.23 | 68.53 | 68.62 | 2,554,573 | -0.46(-0.67%) |
Jan 13, 2020 | 68.87 | 69.12 | 68.69 | 69.08 | 2,200,783 | +0.40(+0.58%) |
Jan 10, 2020 | 69.58 | 69.61 | 68.58 | 68.68 | 2,945,170 | -0.77(-1.11%) |
Jan 09, 2020 | 69.41 | 69.46 | 68.76 | 69.45 | 2,586,926 | +0.26(+0.37%) |
Jan 08, 2020 | 68.83 | 69.42 | 68.59 | 69.19 | 2,861,614 | +0.24(+0.35%) |
Jan 07, 2020 | 68.32 | 69.13 | 68.17 | 68.95 | 2,797,432 | +0.17(+0.25%) |
Jan 06, 2020 | 67.73 | 68.81 | 67.62 | 68.78 | 4,244,814 | +0.56(+0.82%) |
Jan 03, 2020 | 67.84 | 68.29 | 67.45 | 68.21 | 2,994,127 | -0.95(-1.37%) |