Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 29.08 | 30.25 | 28.16 | 28.27 | 25,205,050 | -0.14(-0.49%) |
Mar 30, 2020 | 28.23 | 29.02 | 25.76 | 28.41 | 29,779,390 | -0.87(-2.98%) |
Mar 27, 2020 | 30.44 | 31.03 | 28.75 | 29.28 | 35,282,872 | -2.13(-6.78%) |
Mar 26, 2020 | 32.31 | 35.56 | 30.14 | 31.41 | 58,375,260 | +0.59(+1.93%) |
Mar 25, 2020 | 31.20 | 32.98 | 27.15 | 30.82 | 71,342,712 | +4.17(+15.66%) |
Mar 24, 2020 | 26.02 | 28.72 | 24.30 | 26.64 | 66,194,740 | +4.63(+21.02%) |
Mar 23, 2020 | 21.97 | 22.62 | 20.41 | 22.02 | 44,774,812 | +0.86(+4.07%) |
Mar 20, 2020 | 22.96 | 26.60 | 21.07 | 21.16 | 55,570,316 | -0.16(-0.74%) |
Mar 19, 2020 | 23.15 | 23.93 | 19.82 | 21.31 | 44,998,908 | -1.37(-6.03%) |
Mar 18, 2020 | 29.52 | 29.52 | 18.93 | 22.68 | 64,757,128 | -8.77(-27.88%) |
Mar 17, 2020 | 35.90 | 36.85 | 30.32 | 31.45 | 33,383,350 | -4.03(-11.37%) |
Mar 16, 2020 | 32.50 | 37.73 | 30.94 | 35.48 | 35,851,572 | -2.53(-6.65%) |
Mar 13, 2020 | 38.19 | 38.39 | 34.47 | 38.01 | 33,356,986 | +4.61(+13.79%) |
Mar 12, 2020 | 37.13 | 38.43 | 33.15 | 33.40 | 36,640,108 | -8.88(-21.00%) |
Mar 11, 2020 | 43.60 | 43.94 | 41.35 | 42.28 | 23,774,616 | -2.77(-6.16%) |
Mar 10, 2020 | 45.15 | 45.46 | 41.08 | 45.05 | 28,953,270 | +1.93(+4.48%) |
Mar 09, 2020 | 42.65 | 44.60 | 42.03 | 43.12 | 26,006,772 | -2.35(-5.16%) |
Mar 06, 2020 | 43.07 | 46.50 | 42.48 | 45.47 | 26,047,138 | +0.87(+1.96%) |
Mar 05, 2020 | 46.08 | 46.14 | 44.01 | 44.60 | 23,108,026 | -3.46(-7.20%) |
Mar 04, 2020 | 47.07 | 48.20 | 45.60 | 48.06 | 20,561,008 | +2.30(+5.02%) |
Mar 03, 2020 | 49.36 | 49.51 | 45.62 | 45.76 | 26,570,956 | -0.97(-2.08%) |
Mar 02, 2020 | 45.80 | 46.82 | 43.93 | 46.73 | 20,264,840 | +1.02(+2.23%) |
Feb 28, 2020 | 45.60 | 47.35 | 44.72 | 45.71 | 20,043,922 | -2.04(-4.27%) |
Feb 27, 2020 | 46.29 | 50.51 | 44.62 | 47.75 | 22,139,996 | -1.39(-2.82%) |
Feb 26, 2020 | 50.97 | 51.30 | 48.55 | 49.14 | 16,133,225 | -1.29(-2.55%) |
Feb 25, 2020 | 54.04 | 54.21 | 50.29 | 50.43 | 15,980,306 | -3.31(-6.16%) |
Feb 24, 2020 | 54.25 | 54.87 | 52.84 | 53.73 | 18,129,430 | -3.61(-6.29%) |
Feb 21, 2020 | 57.43 | 57.49 | 56.35 | 57.34 | 6,354,019 | -0.51(-0.87%) |
Feb 20, 2020 | 57.67 | 58.45 | 57.59 | 57.85 | 5,287,693 | -0.13(-0.22%) |
Feb 19, 2020 | 57.96 | 58.05 | 57.50 | 57.98 | 4,438,796 | +0.19(+0.33%) |
Feb 18, 2020 | 57.93 | 58.52 | 57.48 | 57.78 | 5,782,706 | -0.18(-0.31%) |
Feb 14, 2020 | 58.30 | 58.52 | 57.65 | 57.96 | 3,871,648 | -0.23(-0.39%) |
Feb 13, 2020 | 57.81 | 58.27 | 57.42 | 58.19 | 4,422,525 | -0.33(-0.57%) |
Feb 12, 2020 | 58.35 | 58.97 | 58.24 | 58.52 | 5,311,171 | +0.80(+1.38%) |
Feb 11, 2020 | 57.17 | 58.16 | 57.05 | 57.73 | 4,639,789 | +0.93(+1.65%) |
Feb 10, 2020 | 56.62 | 57.19 | 56.52 | 56.79 | 4,612,780 | -0.21(-0.36%) |
Feb 07, 2020 | 57.04 | 57.32 | 56.60 | 57.00 | 3,898,882 | -0.26(-0.45%) |
Feb 06, 2020 | 58.85 | 59.07 | 57.10 | 57.25 | 5,292,969 | -0.70(-1.21%) |
Feb 05, 2020 | 58.03 | 58.36 | 57.67 | 57.95 | 6,165,178 | +0.94(+1.66%) |
Feb 04, 2020 | 56.29 | 57.47 | 56.24 | 57.01 | 6,990,939 | +1.86(+3.37%) |
Feb 03, 2020 | 55.31 | 56.34 | 55.11 | 55.15 | 7,618,914 | +0.30(+0.54%) |
Jan 31, 2020 | 55.80 | 56.17 | 54.55 | 54.85 | 9,471,515 | -1.14(-2.04%) |
Jan 30, 2020 | 54.76 | 56.27 | 54.76 | 55.99 | 6,075,230 | +0.25(+0.44%) |
Jan 29, 2020 | 56.72 | 56.88 | 55.67 | 55.75 | 5,753,570 | -0.82(-1.44%) |
Jan 28, 2020 | 56.63 | 57.05 | 55.85 | 56.56 | 6,438,633 | +1.15(+2.08%) |
Jan 27, 2020 | 55.59 | 56.27 | 54.73 | 55.41 | 13,298,737 | -2.46(-4.25%) |
Jan 24, 2020 | 59.14 | 59.25 | 56.92 | 57.87 | 11,167,317 | -1.44(-2.42%) |
Jan 23, 2020 | 58.25 | 59.42 | 57.26 | 59.31 | 7,898,244 | +0.62(+1.06%) |
Jan 22, 2020 | 59.66 | 59.75 | 58.61 | 58.69 | 7,207,538 | -0.69(-1.16%) |
Jan 21, 2020 | 60.27 | 60.63 | 57.50 | 59.38 | 16,849,998 | -1.66(-2.72%) |
Jan 17, 2020 | 61.14 | 61.49 | 60.88 | 61.04 | 5,863,362 | +0.15(+0.24%) |
Jan 16, 2020 | 61.07 | 61.49 | 60.65 | 60.89 | 5,030,430 | +0.26(+0.42%) |
Jan 15, 2020 | 60.56 | 60.95 | 60.06 | 60.64 | 8,079,132 | +0.17(+0.28%) |
Jan 14, 2020 | 61.05 | 61.26 | 59.89 | 60.47 | 16,720,347 | +1.93(+3.29%) |
Jan 13, 2020 | 58.09 | 58.75 | 58.09 | 58.54 | 8,549,815 | +0.25(+0.42%) |
Jan 10, 2020 | 58.30 | 58.54 | 57.69 | 58.30 | 8,416,212 | +0.28(+0.47%) |
Jan 09, 2020 | 58.32 | 58.52 | 57.65 | 58.02 | 5,423,022 | +0.11(+0.19%) |
Jan 08, 2020 | 56.83 | 58.45 | 56.81 | 57.91 | 8,656,852 | +1.22(+2.15%) |
Jan 07, 2020 | 56.99 | 57.15 | 56.55 | 56.69 | 5,704,625 | -0.05(-0.09%) |
Jan 06, 2020 | 56.08 | 56.84 | 55.76 | 56.74 | 5,593,361 | -0.39(-0.69%) |
Jan 03, 2020 | 56.58 | 57.19 | 56.00 | 57.14 | 9,226,616 | -0.96(-1.66%) |