Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 49.32 | 49.97 | 47.67 | 48.48 | 53,676,780 | -1.23(-2.47%) |
Mar 30, 2020 | 47.46 | 50.25 | 47.32 | 49.70 | 35,308,344 | +2.79(+5.96%) |
Mar 27, 2020 | 47.85 | 48.94 | 46.64 | 46.91 | 35,316,352 | -2.84(-5.71%) |
Mar 26, 2020 | 46.34 | 50.12 | 46.27 | 49.75 | 46,293,088 | +3.83(+8.35%) |
Mar 25, 2020 | 47.01 | 48.17 | 44.71 | 45.91 | 45,883,188 | -1.02(-2.18%) |
Mar 24, 2020 | 47.60 | 48.94 | 45.99 | 46.94 | 55,826,508 | +2.53(+5.69%) |
Mar 23, 2020 | 41.22 | 45.22 | 41.12 | 44.41 | 52,127,528 | +3.36(+8.18%) |
Mar 20, 2020 | 41.66 | 44.27 | 40.73 | 41.05 | 58,438,204 | +0.08(+0.20%) |
Mar 19, 2020 | 42.85 | 44.10 | 40.45 | 40.97 | 49,715,700 | -1.93(-4.51%) |
Mar 18, 2020 | 41.84 | 44.83 | 40.49 | 42.90 | 55,029,764 | -1.95(-4.35%) |
Mar 17, 2020 | 40.99 | 46.25 | 40.49 | 44.86 | 58,143,228 | +4.97(+12.46%) |
Mar 16, 2020 | 42.56 | 46.80 | 39.08 | 39.89 | 60,124,120 | -8.87(-18.19%) |
Mar 13, 2020 | 43.23 | 49.26 | 42.76 | 48.75 | 54,487,172 | +7.96(+19.52%) |
Mar 12, 2020 | 42.99 | 44.87 | 40.64 | 40.79 | 56,557,516 | -5.48(-11.85%) |
Mar 11, 2020 | 46.93 | 47.96 | 45.69 | 46.27 | 43,061,564 | -2.08(-4.30%) |
Mar 10, 2020 | 47.26 | 48.37 | 45.17 | 48.35 | 40,811,792 | +2.80(+6.16%) |
Mar 09, 2020 | 46.51 | 47.21 | 44.79 | 45.55 | 62,708,164 | -4.41(-8.82%) |
Mar 06, 2020 | 49.43 | 50.17 | 48.85 | 49.95 | 40,480,604 | -1.07(-2.09%) |
Mar 05, 2020 | 51.11 | 52.54 | 50.71 | 51.02 | 32,479,642 | -1.54(-2.93%) |
Mar 04, 2020 | 51.06 | 52.59 | 50.30 | 52.56 | 32,612,340 | +2.43(+4.84%) |
Mar 03, 2020 | 51.98 | 52.87 | 49.62 | 50.13 | 55,513,580 | -1.98(-3.80%) |
Mar 02, 2020 | 49.97 | 52.15 | 48.83 | 52.11 | 48,127,360 | +2.38(+4.79%) |
Feb 28, 2020 | 48.16 | 50.50 | 48.01 | 49.73 | 67,798,320 | -0.28(-0.56%) |
Feb 27, 2020 | 51.89 | 52.41 | 49.98 | 50.01 | 47,122,828 | -3.42(-6.40%) |
Feb 26, 2020 | 53.84 | 54.48 | 53.09 | 53.43 | 29,239,358 | -0.07(-0.13%) |
Feb 25, 2020 | 55.53 | 55.79 | 53.26 | 53.50 | 38,465,596 | -1.82(-3.29%) |
Feb 24, 2020 | 55.19 | 56.22 | 54.93 | 55.32 | 29,979,964 | -2.31(-4.01%) |
Feb 21, 2020 | 58.38 | 58.45 | 57.36 | 57.63 | 23,199,780 | -0.99(-1.70%) |
Feb 20, 2020 | 60.05 | 60.27 | 57.83 | 58.62 | 29,513,032 | -1.49(-2.47%) |
Feb 19, 2020 | 59.47 | 60.19 | 59.28 | 60.11 | 15,118,868 | +0.87(+1.47%) |
Feb 18, 2020 | 59.71 | 59.74 | 59.01 | 59.24 | 14,243,906 | -1.01(-1.68%) |
Feb 14, 2020 | 60.48 | 60.79 | 59.85 | 60.25 | 14,966,137 | -0.15(-0.25%) |
Feb 13, 2020 | 60.00 | 60.60 | 59.78 | 60.41 | 12,951,117 | -0.02(-0.03%) |
Feb 12, 2020 | 60.55 | 60.99 | 60.29 | 60.42 | 17,361,036 | +0.04(+0.07%) |
Feb 11, 2020 | 59.86 | 60.65 | 59.63 | 60.38 | 20,060,916 | +0.91(+1.54%) |
Feb 10, 2020 | 58.72 | 59.48 | 58.62 | 59.47 | 24,886,122 | +0.33(+0.56%) |
Feb 07, 2020 | 59.89 | 60.28 | 59.13 | 59.14 | 20,245,940 | -0.96(-1.59%) |
Feb 06, 2020 | 60.28 | 60.37 | 59.81 | 60.09 | 19,396,878 | +0.07(+0.12%) |
Feb 05, 2020 | 59.44 | 60.25 | 58.94 | 60.02 | 26,248,102 | +1.68(+2.87%) |
Feb 04, 2020 | 58.62 | 58.88 | 57.86 | 58.35 | 23,516,452 | +0.93(+1.61%) |
Feb 03, 2020 | 57.45 | 57.97 | 57.31 | 57.42 | 18,676,222 | +0.44(+0.77%) |
Jan 31, 2020 | 58.65 | 58.81 | 56.75 | 56.98 | 28,349,224 | -2.26(-3.82%) |
Jan 30, 2020 | 58.51 | 59.27 | 57.87 | 59.25 | 20,769,936 | +0.12(+0.21%) |
Jan 29, 2020 | 60.28 | 60.66 | 58.98 | 59.12 | 20,241,944 | -0.87(-1.46%) |
Jan 28, 2020 | 59.27 | 60.24 | 58.77 | 60.00 | 34,658,332 | +1.44(+2.47%) |
Jan 27, 2020 | 59.47 | 60.09 | 58.47 | 58.55 | 34,499,168 | -2.48(-4.06%) |
Jan 24, 2020 | 59.34 | 61.76 | 59.24 | 61.03 | 95,039,296 | +4.59(+8.13%) |
Jan 23, 2020 | 56.03 | 56.79 | 55.98 | 56.44 | 47,439,500 | +0.53(+0.94%) |
Jan 22, 2020 | 54.41 | 56.02 | 54.34 | 55.91 | 33,051,578 | +1.94(+3.60%) |
Jan 21, 2020 | 53.31 | 54.59 | 53.29 | 53.97 | 31,800,464 | +0.85(+1.59%) |
Jan 17, 2020 | 53.46 | 53.48 | 52.80 | 53.12 | 24,461,758 | -0.05(-0.10%) |
Jan 16, 2020 | 52.82 | 53.34 | 52.65 | 53.18 | 23,965,508 | +0.64(+1.22%) |
Jan 15, 2020 | 52.86 | 53.17 | 52.37 | 52.53 | 20,750,074 | -0.44(-0.82%) |
Jan 14, 2020 | 53.02 | 53.25 | 52.76 | 52.97 | 19,130,158 | -0.14(-0.27%) |
Jan 13, 2020 | 52.74 | 53.28 | 52.66 | 53.11 | 18,459,302 | +0.58(+1.10%) |
Jan 10, 2020 | 53.10 | 53.55 | 52.47 | 52.53 | 17,055,376 | -0.32(-0.61%) |
Jan 09, 2020 | 52.63 | 53.04 | 52.44 | 52.86 | 21,107,060 | +0.29(+0.56%) |
Jan 08, 2020 | 52.49 | 52.87 | 52.16 | 52.56 | 25,954,036 | +0.04(+0.07%) |
Jan 07, 2020 | 53.28 | 53.30 | 52.49 | 52.53 | 24,545,448 | -0.89(-1.67%) |
Jan 06, 2020 | 53.11 | 53.65 | 52.88 | 53.42 | 19,919,996 | -0.15(-0.28%) |
Jan 03, 2020 | 53.31 | 54.10 | 53.31 | 53.57 | 17,163,754 | -0.66(-1.22%) |