Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 41.61 | 43.24 | 41.52 | 42.81 | 5,560,573 | +0.92(+2.19%) |
Mar 30, 2020 | 41.29 | 42.21 | 40.67 | 41.90 | 5,085,589 | +0.94(+2.30%) |
Mar 27, 2020 | 41.49 | 42.26 | 40.52 | 40.95 | 5,798,224 | -2.89(-6.60%) |
Mar 26, 2020 | 43.75 | 44.35 | 41.54 | 43.85 | 7,378,867 | +1.07(+2.50%) |
Mar 25, 2020 | 40.21 | 44.87 | 39.71 | 42.78 | 7,130,879 | +2.97(+7.47%) |
Mar 24, 2020 | 36.74 | 40.20 | 36.08 | 39.80 | 6,341,820 | +5.59(+16.33%) |
Mar 23, 2020 | 38.49 | 38.63 | 33.92 | 34.21 | 8,398,816 | -5.40(-13.63%) |
Mar 20, 2020 | 41.78 | 43.23 | 38.83 | 39.61 | 8,206,731 | -1.73(-4.19%) |
Mar 19, 2020 | 36.41 | 43.10 | 35.31 | 41.35 | 7,792,063 | +4.38(+11.86%) |
Mar 18, 2020 | 39.77 | 40.03 | 34.14 | 36.96 | 11,519,401 | -5.64(-13.24%) |
Mar 17, 2020 | 42.82 | 43.13 | 40.58 | 42.61 | 9,547,183 | +0.41(+0.98%) |
Mar 16, 2020 | 40.36 | 43.54 | 39.03 | 42.19 | 11,757,797 | -3.03(-6.70%) |
Mar 13, 2020 | 43.85 | 45.22 | 40.70 | 45.22 | 13,565,214 | +3.73(+8.99%) |
Mar 12, 2020 | 42.71 | 46.60 | 40.54 | 41.49 | 10,010,853 | -5.35(-11.43%) |
Mar 11, 2020 | 46.42 | 47.71 | 45.77 | 46.85 | 13,158,846 | -1.55(-3.19%) |
Mar 10, 2020 | 47.19 | 48.40 | 44.72 | 48.39 | 11,990,808 | +3.14(+6.95%) |
Mar 09, 2020 | 49.42 | 51.21 | 45.22 | 45.25 | 14,035,901 | -10.58(-18.96%) |
Mar 06, 2020 | 56.44 | 57.56 | 55.01 | 55.83 | 8,593,829 | -2.33(-4.00%) |
Mar 05, 2020 | 57.96 | 59.75 | 57.74 | 58.16 | 5,223,196 | -1.74(-2.91%) |
Mar 04, 2020 | 58.15 | 60.14 | 57.87 | 59.90 | 4,800,788 | +2.63(+4.60%) |
Mar 03, 2020 | 59.50 | 61.01 | 56.79 | 57.27 | 5,723,236 | -2.30(-3.86%) |
Mar 02, 2020 | 57.99 | 59.78 | 57.07 | 59.57 | 5,317,158 | +1.97(+3.42%) |
Feb 28, 2020 | 56.11 | 57.70 | 55.80 | 57.60 | 7,216,283 | -0.24(-0.42%) |
Feb 27, 2020 | 58.45 | 60.84 | 57.84 | 57.84 | 5,164,573 | -2.02(-3.38%) |
Feb 26, 2020 | 60.44 | 61.64 | 59.81 | 59.87 | 5,341,057 | +0.03(+0.05%) |
Feb 25, 2020 | 62.33 | 62.62 | 59.59 | 59.84 | 4,819,538 | -2.33(-3.74%) |
Feb 24, 2020 | 62.51 | 62.85 | 62.00 | 62.17 | 3,997,801 | -2.61(-4.02%) |
Feb 21, 2020 | 64.21 | 64.78 | 63.79 | 64.77 | 2,886,312 | +0.06(+0.10%) |
Feb 20, 2020 | 64.48 | 65.43 | 64.25 | 64.71 | 2,602,397 | +0.14(+0.22%) |
Feb 19, 2020 | 64.57 | 65.21 | 64.31 | 64.56 | 3,296,015 | +0.38(+0.59%) |
Feb 18, 2020 | 64.92 | 65.33 | 63.52 | 64.19 | 4,777,370 | -1.86(-2.82%) |
Feb 14, 2020 | 65.64 | 66.05 | 65.24 | 66.05 | 3,113,028 | +0.33(+0.51%) |
Feb 13, 2020 | 66.80 | 66.93 | 65.04 | 65.72 | 3,950,925 | -1.58(-2.35%) |
Feb 12, 2020 | 66.54 | 67.46 | 66.31 | 67.30 | 3,762,309 | +1.40(+2.13%) |
Feb 11, 2020 | 65.93 | 66.64 | 65.78 | 65.89 | 3,058,495 | +0.39(+0.60%) |
Feb 10, 2020 | 65.56 | 65.83 | 64.95 | 65.50 | 3,084,569 | -0.34(-0.52%) |
Feb 07, 2020 | 66.89 | 66.89 | 65.70 | 65.84 | 2,558,699 | -1.32(-1.97%) |
Feb 06, 2020 | 68.39 | 68.39 | 66.86 | 67.16 | 2,511,652 | -0.68(-1.00%) |
Feb 05, 2020 | 66.58 | 67.97 | 66.53 | 67.84 | 4,419,253 | +2.47(+3.78%) |
Feb 04, 2020 | 66.53 | 66.73 | 65.12 | 65.37 | 4,236,358 | +0.57(+0.88%) |
Feb 03, 2020 | 64.35 | 65.46 | 64.03 | 64.80 | 4,407,299 | +0.87(+1.35%) |
Jan 31, 2020 | 65.43 | 65.78 | 63.55 | 63.93 | 4,828,778 | -1.96(-2.98%) |
Jan 30, 2020 | 65.15 | 65.92 | 64.84 | 65.89 | 2,979,627 | -0.07(-0.11%) |
Jan 29, 2020 | 66.92 | 66.94 | 65.93 | 65.97 | 3,459,312 | -0.46(-0.70%) |
Jan 28, 2020 | 66.15 | 66.84 | 65.69 | 66.43 | 4,806,214 | +0.62(+0.94%) |
Jan 27, 2020 | 66.97 | 67.14 | 65.81 | 65.81 | 3,995,390 | -2.64(-3.86%) |
Jan 24, 2020 | 69.47 | 69.47 | 68.04 | 68.46 | 2,283,188 | -0.79(-1.15%) |
Jan 23, 2020 | 68.38 | 69.36 | 67.86 | 69.25 | 2,038,734 | +0.51(+0.74%) |
Jan 22, 2020 | 69.42 | 69.44 | 68.61 | 68.74 | 3,388,436 | -0.21(-0.30%) |
Jan 21, 2020 | 69.11 | 69.30 | 68.44 | 68.95 | 3,525,234 | -0.47(-0.68%) |
Jan 17, 2020 | 69.47 | 69.96 | 69.31 | 69.42 | 5,611,278 | -0.08(-0.12%) |
Jan 16, 2020 | 68.80 | 69.52 | 68.73 | 69.50 | 2,732,479 | +1.08(+1.58%) |
Jan 15, 2020 | 68.61 | 68.97 | 68.12 | 68.42 | 2,653,132 | -0.19(-0.27%) |
Jan 14, 2020 | 68.93 | 69.22 | 68.53 | 68.61 | 2,554,831 | -0.46(-0.67%) |
Jan 13, 2020 | 68.86 | 69.11 | 68.68 | 69.07 | 2,201,005 | +0.40(+0.58%) |
Jan 10, 2020 | 69.57 | 69.60 | 68.57 | 68.67 | 2,945,467 | -0.77(-1.11%) |
Jan 09, 2020 | 69.40 | 69.46 | 68.75 | 69.44 | 2,587,186 | +0.26(+0.37%) |
Jan 08, 2020 | 68.82 | 69.41 | 68.58 | 69.18 | 2,861,903 | +0.24(+0.35%) |
Jan 07, 2020 | 68.31 | 69.13 | 68.16 | 68.94 | 2,797,714 | +0.17(+0.25%) |
Jan 06, 2020 | 67.72 | 68.80 | 67.61 | 68.77 | 4,245,242 | +0.56(+0.82%) |
Jan 03, 2020 | 67.83 | 68.29 | 67.44 | 68.21 | 2,994,429 | -0.95(-1.37%) |