Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 52.86 | 53.49 | 51.65 | 51.90 | 2,717,953 | -0.80(-1.51%) |
Mar 30, 2020 | 52.23 | 53.20 | 51.71 | 52.69 | 2,213,647 | +1.25(+2.42%) |
Mar 27, 2020 | 49.93 | 52.71 | 49.34 | 51.45 | 2,943,092 | +0.61(+1.21%) |
Mar 26, 2020 | 48.66 | 51.58 | 48.10 | 50.83 | 3,867,202 | +2.24(+4.61%) |
Mar 25, 2020 | 48.44 | 51.27 | 47.33 | 48.59 | 3,838,207 | -0.09(-0.18%) |
Mar 24, 2020 | 47.37 | 49.27 | 46.73 | 48.68 | 3,368,009 | +2.34(+5.06%) |
Mar 23, 2020 | 47.75 | 49.13 | 45.55 | 46.33 | 3,749,029 | -1.95(-4.03%) |
Mar 20, 2020 | 53.18 | 53.23 | 47.87 | 48.28 | 5,510,726 | -4.86(-9.15%) |
Mar 19, 2020 | 59.22 | 59.47 | 52.83 | 53.14 | 5,470,680 | -6.51(-10.92%) |
Mar 18, 2020 | 58.22 | 60.87 | 55.76 | 59.66 | 4,578,183 | -0.22(-0.38%) |
Mar 17, 2020 | 54.84 | 60.01 | 53.82 | 59.88 | 6,007,425 | +5.76(+10.65%) |
Mar 16, 2020 | 50.49 | 56.11 | 50.39 | 54.12 | 4,333,700 | -0.95(-1.73%) |
Mar 13, 2020 | 51.97 | 55.17 | 51.48 | 55.07 | 4,169,457 | +4.73(+9.40%) |
Mar 12, 2020 | 50.62 | 51.90 | 49.17 | 50.34 | 4,424,221 | -3.03(-5.67%) |
Mar 11, 2020 | 53.17 | 53.76 | 52.07 | 53.37 | 2,548,606 | -1.04(-1.91%) |
Mar 10, 2020 | 54.39 | 55.54 | 52.23 | 54.40 | 3,256,766 | +0.42(+0.77%) |
Mar 09, 2020 | 52.09 | 54.65 | 51.90 | 53.99 | 3,186,759 | -0.67(-1.23%) |
Mar 06, 2020 | 53.57 | 54.83 | 53.24 | 54.66 | 2,645,777 | -0.41(-0.74%) |
Mar 05, 2020 | 55.13 | 55.87 | 54.74 | 55.07 | 1,754,098 | -0.77(-1.38%) |
Mar 04, 2020 | 54.80 | 55.89 | 54.50 | 55.84 | 2,780,567 | +1.64(+3.03%) |
Mar 03, 2020 | 54.63 | 55.73 | 53.68 | 54.20 | 2,314,413 | -0.42(-0.78%) |
Mar 02, 2020 | 52.09 | 54.62 | 52.01 | 54.62 | 2,986,726 | +2.80(+5.41%) |
Feb 28, 2020 | 51.42 | 52.04 | 49.45 | 51.82 | 5,282,161 | -0.47(-0.90%) |
Feb 27, 2020 | 53.27 | 53.43 | 52.20 | 52.29 | 3,111,979 | -1.50(-2.79%) |
Feb 26, 2020 | 54.53 | 55.05 | 53.62 | 53.79 | 2,174,299 | -0.53(-0.98%) |
Feb 25, 2020 | 55.41 | 55.61 | 53.88 | 54.32 | 2,965,292 | -0.95(-1.72%) |
Feb 24, 2020 | 55.43 | 55.74 | 54.78 | 55.27 | 2,963,618 | -0.87(-1.56%) |
Feb 21, 2020 | 56.04 | 56.20 | 55.66 | 56.15 | 2,129,598 | -0.13(-0.23%) |
Feb 20, 2020 | 56.37 | 56.63 | 55.79 | 56.27 | 2,459,234 | -0.54(-0.95%) |
Feb 19, 2020 | 57.55 | 57.83 | 56.77 | 56.81 | 1,845,249 | -0.73(-1.27%) |
Feb 18, 2020 | 57.61 | 57.73 | 57.01 | 57.54 | 1,832,543 | -0.48(-0.83%) |
Feb 14, 2020 | 57.48 | 58.23 | 57.34 | 58.02 | 1,829,104 | +0.49(+0.85%) |
Feb 13, 2020 | 56.75 | 57.60 | 56.60 | 57.53 | 2,654,875 | +0.82(+1.45%) |
Feb 12, 2020 | 57.84 | 58.12 | 56.62 | 56.71 | 2,590,690 | -0.08(-0.14%) |
Feb 11, 2020 | 56.20 | 57.05 | 56.11 | 56.79 | 3,035,795 | +0.80(+1.42%) |
Feb 10, 2020 | 54.80 | 56.07 | 54.46 | 55.99 | 3,469,996 | +1.00(+1.82%) |
Feb 07, 2020 | 54.21 | 55.09 | 53.45 | 54.99 | 5,014,925 | +0.61(+1.12%) |
Feb 06, 2020 | 55.03 | 56.88 | 54.11 | 54.38 | 8,939,329 | -5.06(-8.51%) |
Feb 05, 2020 | 58.97 | 59.65 | 58.97 | 59.44 | 2,792,731 | +0.58(+0.99%) |
Feb 04, 2020 | 59.27 | 59.69 | 58.81 | 58.85 | 2,308,427 | -0.14(-0.23%) |
Feb 03, 2020 | 58.77 | 59.32 | 58.57 | 58.99 | 2,185,556 | +0.54(+0.92%) |
Jan 31, 2020 | 59.00 | 59.31 | 58.28 | 58.45 | 3,204,959 | -0.57(-0.97%) |
Jan 30, 2020 | 58.55 | 59.09 | 58.30 | 59.02 | 1,648,810 | +0.39(+0.66%) |
Jan 29, 2020 | 59.08 | 59.15 | 58.60 | 58.64 | 1,957,613 | -0.47(-0.80%) |
Jan 28, 2020 | 59.12 | 59.48 | 59.03 | 59.11 | 1,315,199 | -0.04(-0.07%) |
Jan 27, 2020 | 59.03 | 59.63 | 58.89 | 59.15 | 1,888,135 | -0.27(-0.45%) |
Jan 24, 2020 | 60.61 | 60.61 | 59.22 | 59.42 | 1,758,036 | -0.94(-1.56%) |
Jan 23, 2020 | 59.83 | 60.66 | 59.72 | 60.36 | 1,791,385 | +0.15(+0.26%) |
Jan 22, 2020 | 60.33 | 60.69 | 60.01 | 60.21 | 2,015,803 | -0.29(-0.48%) |
Jan 21, 2020 | 60.59 | 60.85 | 60.25 | 60.50 | 2,538,872 | -0.24(-0.39%) |
Jan 17, 2020 | 60.68 | 60.88 | 60.40 | 60.74 | 2,154,805 | +0.12(+0.20%) |
Jan 16, 2020 | 60.41 | 60.72 | 60.22 | 60.62 | 1,560,716 | +0.40(+0.67%) |
Jan 15, 2020 | 59.98 | 60.52 | 59.88 | 60.22 | 1,631,832 | +0.23(+0.39%) |
Jan 14, 2020 | 59.74 | 59.98 | 59.61 | 59.98 | 1,664,531 | +0.25(+0.42%) |
Jan 13, 2020 | 59.48 | 59.98 | 59.37 | 59.74 | 2,075,047 | +0.38(+0.64%) |
Jan 10, 2020 | 59.37 | 59.58 | 59.28 | 59.36 | 1,655,226 | +0.11(+0.19%) |
Jan 09, 2020 | 59.40 | 59.42 | 58.72 | 59.25 | 1,676,160 | +0.21(+0.36%) |
Jan 08, 2020 | 58.94 | 59.31 | 58.71 | 59.03 | 1,482,451 | +0.07(+0.12%) |
Jan 07, 2020 | 59.40 | 59.98 | 58.82 | 58.96 | 2,814,878 | +0.75(+1.28%) |
Jan 06, 2020 | 58.27 | 58.38 | 57.89 | 58.22 | 1,544,649 | -0.05(-0.09%) |
Jan 03, 2020 | 57.86 | 58.58 | 57.75 | 58.27 | 1,447,623 | +0.31(+0.53%) |