Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 44.14 | 45.11 | 43.76 | 44.31 | 2,682,881 | -0.15(-0.34%) |
Mar 30, 2020 | 44.00 | 44.50 | 42.50 | 44.46 | 3,071,427 | +0.53(+1.21%) |
Mar 27, 2020 | 44.31 | 46.00 | 43.50 | 43.93 | 4,147,200 | -1.81(-3.96%) |
Mar 26, 2020 | 45.38 | 46.48 | 44.64 | 45.74 | 5,064,983 | +1.70(+3.86%) |
Mar 25, 2020 | 43.47 | 46.36 | 42.49 | 44.04 | 4,203,347 | +1.20(+2.80%) |
Mar 24, 2020 | 41.74 | 43.75 | 41.24 | 42.84 | 6,361,695 | +4.39(+11.42%) |
Mar 23, 2020 | 38.10 | 38.76 | 35.61 | 38.45 | 5,623,750 | +0.45(+1.18%) |
Mar 20, 2020 | 41.70 | 42.33 | 37.99 | 38.00 | 5,849,000 | -1.70(-4.28%) |
Mar 19, 2020 | 41.08 | 41.31 | 38.02 | 39.70 | 7,276,912 | -2.26(-5.39%) |
Mar 18, 2020 | 41.13 | 41.96 | 36.28 | 41.96 | 7,568,686 | -2.30(-5.20%) |
Mar 17, 2020 | 41.87 | 45.00 | 40.50 | 44.26 | 5,393,877 | +3.18(+7.74%) |
Mar 16, 2020 | 38.50 | 43.29 | 38.50 | 41.08 | 6,871,063 | -3.43(-7.71%) |
Mar 13, 2020 | 44.93 | 45.11 | 42.37 | 44.51 | 6,643,100 | +2.88(+6.92%) |
Mar 12, 2020 | 44.00 | 44.40 | 41.47 | 41.63 | 8,730,615 | -6.39(-13.31%) |
Mar 11, 2020 | 49.04 | 50.50 | 47.27 | 48.02 | 3,794,034 | -2.67(-5.27%) |
Mar 10, 2020 | 48.00 | 50.77 | 47.82 | 50.69 | 7,620,006 | +4.78(+10.41%) |
Mar 09, 2020 | 45.99 | 47.18 | 44.99 | 45.91 | 7,508,396 | -4.44(-8.82%) |
Mar 06, 2020 | 50.66 | 51.17 | 47.86 | 50.35 | 5,801,700 | -2.21(-4.20%) |
Mar 05, 2020 | 51.01 | 52.77 | 50.38 | 52.56 | 4,235,233 | +0.04(+0.08%) |
Mar 04, 2020 | 50.80 | 52.58 | 50.20 | 52.52 | 5,616,094 | +3.57(+7.29%) |
Mar 03, 2020 | 49.58 | 51.59 | 48.24 | 48.95 | 10,993,295 | +0.91(+1.89%) |
Mar 02, 2020 | 46.21 | 48.22 | 45.15 | 48.04 | 7,249,910 | +2.98(+6.61%) |
Feb 28, 2020 | 43.64 | 45.54 | 43.50 | 45.06 | 5,057,600 | -0.01(-0.02%) |
Feb 27, 2020 | 45.01 | 46.90 | 43.31 | 45.07 | 8,818,182 | -1.35(-2.91%) |
Feb 26, 2020 | 46.77 | 47.91 | 46.28 | 46.42 | 3,198,195 | -0.28(-0.60%) |
Feb 25, 2020 | 49.46 | 49.79 | 46.06 | 46.70 | 6,217,186 | -1.50(-3.11%) |
Feb 24, 2020 | 48.68 | 49.48 | 46.95 | 48.20 | 8,967,200 | -3.65(-7.04%) |
Feb 21, 2020 | 52.17 | 52.39 | 51.45 | 51.85 | 5,698,700 | -0.63(-1.20%) |
Feb 20, 2020 | 51.16 | 52.51 | 50.87 | 52.48 | 9,303,428 | +1.28(+2.50%) |
Feb 19, 2020 | 50.34 | 51.21 | 49.78 | 51.20 | 4,737,468 | +1.36(+2.73%) |
Feb 18, 2020 | 49.27 | 49.88 | 48.80 | 49.84 | 5,075,952 | +1.35(+2.78%) |
Feb 14, 2020 | 48.50 | 49.33 | 48.16 | 48.49 | 3,698,100 | +0.54(+1.13%) |
Feb 13, 2020 | 47.10 | 48.40 | 47.04 | 47.95 | 7,356,095 | +1.02(+2.17%) |
Feb 12, 2020 | 46.59 | 47.14 | 46.44 | 46.93 | 2,096,057 | +0.59(+1.27%) |
Feb 11, 2020 | 45.71 | 46.67 | 45.38 | 46.34 | 2,793,674 | +1.18(+2.61%) |
Feb 10, 2020 | 46.06 | 46.30 | 44.95 | 45.16 | 3,369,635 | -1.04(-2.25%) |
Feb 07, 2020 | 46.58 | 46.71 | 45.53 | 46.20 | 3,073,200 | +0.48(+1.05%) |
Feb 06, 2020 | 46.08 | 46.78 | 44.85 | 45.72 | 2,672,623 | -0.09(-0.20%) |
Feb 05, 2020 | 47.50 | 47.51 | 45.73 | 45.81 | 4,292,993 | -1.01(-2.16%) |
Feb 04, 2020 | 46.97 | 47.11 | 46.07 | 46.82 | 3,840,795 | +0.45(+0.97%) |
Feb 03, 2020 | 45.37 | 46.50 | 45.25 | 46.37 | 3,350,573 | +1.13(+2.50%) |
Jan 31, 2020 | 45.28 | 45.58 | 44.81 | 45.24 | 2,784,400 | -0.35(-0.77%) |
Jan 30, 2020 | 44.72 | 45.63 | 44.52 | 45.59 | 1,541,076 | +0.45(+1.00%) |
Jan 29, 2020 | 45.76 | 46.29 | 45.03 | 45.14 | 2,058,969 | +0.11(+0.24%) |
Jan 28, 2020 | 45.00 | 45.31 | 44.51 | 45.03 | 1,559,923 | +0.68(+1.53%) |
Jan 27, 2020 | 42.60 | 44.45 | 42.60 | 44.35 | 3,062,770 | -0.98(-2.16%) |
Jan 24, 2020 | 46.06 | 46.50 | 44.35 | 45.33 | 5,869,400 | +0.58(+1.30%) |
Jan 23, 2020 | 44.25 | 45.01 | 43.74 | 44.75 | 4,138,670 | +0.39(+0.88%) |
Jan 22, 2020 | 43.55 | 45.15 | 42.90 | 44.36 | 10,447,882 | +3.05(+7.38%) |
Jan 21, 2020 | 41.01 | 41.40 | 40.33 | 41.31 | 4,195,536 | +0.03(+0.07%) |
Jan 17, 2020 | 40.75 | 41.34 | 40.70 | 41.28 | 3,217,600 | +0.32(+0.78%) |
Jan 16, 2020 | 40.65 | 41.02 | 40.19 | 40.96 | 2,355,334 | +0.54(+1.34%) |
Jan 15, 2020 | 40.40 | 40.95 | 39.91 | 40.42 | 2,312,328 | +0.48(+1.20%) |
Jan 14, 2020 | 40.00 | 40.27 | 39.15 | 39.94 | 3,445,839 | -0.08(-0.20%) |
Jan 13, 2020 | 39.71 | 40.37 | 39.60 | 40.02 | 1,647,269 | +0.44(+1.11%) |
Jan 10, 2020 | 40.76 | 40.91 | 39.34 | 39.58 | 3,360,900 | -0.95(-2.34%) |
Jan 09, 2020 | 40.79 | 40.90 | 40.04 | 40.53 | 3,129,720 | +0.37(+0.92%) |
Jan 08, 2020 | 41.00 | 41.39 | 40.06 | 40.16 | 3,201,030 | -0.85(-2.07%) |
Jan 07, 2020 | 40.50 | 41.80 | 40.35 | 41.01 | 3,948,222 | +0.53(+1.31%) |
Jan 06, 2020 | 40.07 | 41.03 | 40.03 | 40.48 | 4,049,150 | -0.01(-0.02%) |
Jan 03, 2020 | 39.44 | 40.65 | 39.40 | 40.49 | 5,237,900 | +0.45(+1.12%) |