Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 41.69 | 41.97 | 38.85 | 39.64 | 7,750,200 | -2.41(-5.74%) |
Mar 30, 2020 | 45.14 | 45.61 | 40.57 | 42.06 | 7,661,008 | -2.98(-6.63%) |
Mar 27, 2020 | 44.11 | 47.60 | 43.66 | 45.04 | 9,969,104 | -1.16(-2.50%) |
Mar 26, 2020 | 44.79 | 46.41 | 42.93 | 46.20 | 5,654,546 | +3.06(+7.08%) |
Mar 25, 2020 | 41.15 | 47.10 | 39.84 | 43.14 | 6,821,907 | +3.03(+7.56%) |
Mar 24, 2020 | 36.43 | 40.25 | 35.77 | 40.11 | 5,788,031 | +5.80(+16.91%) |
Mar 23, 2020 | 36.84 | 36.84 | 31.97 | 34.31 | 6,752,736 | -3.23(-8.60%) |
Mar 20, 2020 | 39.63 | 41.61 | 37.12 | 37.54 | 6,213,430 | -0.52(-1.37%) |
Mar 19, 2020 | 33.84 | 38.93 | 30.08 | 38.06 | 7,128,184 | +4.42(+13.13%) |
Mar 18, 2020 | 41.15 | 41.54 | 31.66 | 33.64 | 8,098,351 | -9.99(-22.90%) |
Mar 17, 2020 | 44.33 | 44.43 | 41.00 | 43.63 | 7,647,974 | +0.89(+2.09%) |
Mar 16, 2020 | 50.50 | 52.64 | 42.70 | 42.74 | 7,782,102 | -14.19(-24.93%) |
Mar 13, 2020 | 55.28 | 57.08 | 53.63 | 56.93 | 6,579,914 | +3.31(+6.17%) |
Mar 12, 2020 | 54.25 | 58.28 | 52.29 | 53.62 | 6,214,960 | -4.61(-7.91%) |
Mar 11, 2020 | 59.45 | 59.62 | 57.20 | 58.23 | 4,625,737 | -2.40(-3.96%) |
Mar 10, 2020 | 59.20 | 60.70 | 57.55 | 60.63 | 4,705,962 | +2.59(+4.46%) |
Mar 09, 2020 | 56.45 | 59.33 | 56.20 | 58.04 | 4,894,636 | -2.64(-4.34%) |
Mar 06, 2020 | 60.17 | 60.87 | 58.73 | 60.67 | 3,609,636 | -0.78(-1.26%) |
Mar 05, 2020 | 60.99 | 61.74 | 60.52 | 61.45 | 2,887,657 | -0.41(-0.67%) |
Mar 04, 2020 | 60.21 | 62.00 | 59.98 | 61.86 | 4,560,977 | +2.81(+4.76%) |
Mar 03, 2020 | 59.45 | 60.61 | 58.54 | 59.05 | 4,438,029 | -0.31(-0.52%) |
Mar 02, 2020 | 57.78 | 59.42 | 56.72 | 59.36 | 5,699,550 | +2.06(+3.59%) |
Feb 28, 2020 | 56.57 | 57.46 | 54.92 | 57.30 | 8,866,493 | -0.21(-0.37%) |
Feb 27, 2020 | 58.63 | 59.79 | 57.51 | 57.51 | 15,040,707 | -5.42(-8.61%) |
Feb 26, 2020 | 63.93 | 64.50 | 62.68 | 62.93 | 6,699,194 | -0.92(-1.43%) |
Feb 25, 2020 | 64.92 | 64.92 | 63.49 | 63.85 | 4,942,176 | -0.99(-1.52%) |
Feb 24, 2020 | 64.80 | 65.81 | 64.70 | 64.84 | 3,631,095 | -0.21(-0.33%) |
Feb 21, 2020 | 64.57 | 65.10 | 64.33 | 65.05 | 2,816,548 | +0.42(+0.65%) |
Feb 20, 2020 | 66.51 | 67.01 | 63.42 | 64.63 | 4,113,725 | +1.77(+2.81%) |
Feb 19, 2020 | 63.40 | 63.42 | 62.66 | 62.86 | 1,589,658 | -0.58(-0.91%) |
Feb 18, 2020 | 63.52 | 63.56 | 62.95 | 63.44 | 1,659,250 | +0.12(+0.19%) |
Feb 14, 2020 | 62.25 | 63.32 | 62.19 | 63.32 | 2,080,854 | +1.29(+2.09%) |
Feb 13, 2020 | 61.89 | 62.56 | 61.89 | 62.03 | 1,698,040 | +0.25(+0.41%) |
Feb 12, 2020 | 61.87 | 62.24 | 61.55 | 61.77 | 2,462,297 | -0.31(-0.50%) |
Feb 11, 2020 | 63.13 | 63.40 | 61.94 | 62.08 | 2,122,803 | -1.10(-1.75%) |
Feb 10, 2020 | 63.12 | 63.24 | 62.84 | 63.19 | 1,724,966 | +0.45(+0.72%) |
Feb 07, 2020 | 62.68 | 62.97 | 62.48 | 62.74 | 1,478,612 | +0.28(+0.45%) |
Feb 06, 2020 | 62.04 | 62.64 | 62.02 | 62.45 | 1,286,562 | +0.51(+0.83%) |
Feb 05, 2020 | 61.45 | 62.14 | 61.07 | 61.94 | 2,264,392 | +0.14(+0.23%) |
Feb 04, 2020 | 61.61 | 62.29 | 61.55 | 61.80 | 1,585,676 | +0.09(+0.15%) |
Feb 03, 2020 | 61.90 | 62.31 | 61.58 | 61.70 | 2,636,202 | -0.17(-0.27%) |
Jan 31, 2020 | 62.22 | 62.45 | 61.34 | 61.87 | 8,495,397 | -0.27(-0.43%) |
Jan 30, 2020 | 61.39 | 62.16 | 61.18 | 62.14 | 3,395,203 | +0.66(+1.08%) |
Jan 29, 2020 | 61.52 | 61.88 | 61.31 | 61.47 | 3,194,954 | +0.01(+0.01%) |
Jan 28, 2020 | 61.32 | 61.88 | 61.25 | 61.47 | 4,130,550 | +0.57(+0.94%) |
Jan 27, 2020 | 60.50 | 61.29 | 60.38 | 60.89 | 2,278,753 | +0.21(+0.35%) |
Jan 24, 2020 | 60.79 | 61.23 | 60.54 | 60.68 | 1,273,375 | -0.09(-0.14%) |
Jan 23, 2020 | 60.66 | 61.04 | 60.32 | 60.77 | 1,413,474 | +0.28(+0.46%) |
Jan 22, 2020 | 61.28 | 61.50 | 60.26 | 60.49 | 1,563,150 | -0.65(-1.07%) |
Jan 21, 2020 | 60.07 | 61.33 | 60.07 | 61.14 | 2,338,076 | +1.08(+1.79%) |
Jan 17, 2020 | 59.91 | 60.38 | 59.71 | 60.07 | 2,242,325 | +0.16(+0.26%) |
Jan 16, 2020 | 59.79 | 60.21 | 59.57 | 59.91 | 1,860,015 | +0.13(+0.22%) |
Jan 15, 2020 | 59.53 | 60.06 | 59.44 | 59.78 | 2,492,002 | +0.80(+1.36%) |
Jan 14, 2020 | 58.81 | 59.00 | 58.38 | 58.97 | 1,929,458 | +0.00(+0.00%) |
Jan 13, 2020 | 58.15 | 59.03 | 58.07 | 58.97 | 2,049,994 | +0.96(+1.65%) |
Jan 10, 2020 | 57.65 | 58.20 | 57.56 | 58.01 | 3,087,852 | +0.39(+0.67%) |
Jan 09, 2020 | 58.55 | 58.64 | 57.57 | 57.63 | 2,539,580 | -1.00(-1.70%) |
Jan 08, 2020 | 58.44 | 58.72 | 58.15 | 58.63 | 2,355,979 | +0.27(+0.46%) |
Jan 07, 2020 | 58.77 | 58.77 | 57.70 | 58.36 | 1,983,521 | +0.02(+0.03%) |
Jan 06, 2020 | 57.94 | 58.58 | 57.68 | 58.34 | 1,630,810 | +0.29(+0.50%) |
Jan 03, 2020 | 56.79 | 58.14 | 56.73 | 58.05 | 2,249,189 | +1.03(+1.81%) |