Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 49.71 | 50.10 | 46.71 | 46.97 | 2,583,891 | -3.46(-6.87%) |
Mar 30, 2020 | 50.12 | 50.85 | 48.96 | 50.43 | 2,151,375 | +1.36(+2.76%) |
Mar 27, 2020 | 47.67 | 51.09 | 47.56 | 49.07 | 2,179,622 | -0.55(-1.10%) |
Mar 26, 2020 | 44.47 | 50.87 | 44.29 | 49.62 | 2,607,679 | +5.34(+12.06%) |
Mar 25, 2020 | 42.88 | 46.46 | 42.17 | 44.28 | 2,286,920 | +1.02(+2.35%) |
Mar 24, 2020 | 40.07 | 43.85 | 39.54 | 43.26 | 2,399,193 | +4.94(+12.89%) |
Mar 23, 2020 | 40.25 | 40.66 | 35.84 | 38.32 | 3,420,304 | -1.93(-4.79%) |
Mar 20, 2020 | 46.75 | 47.53 | 39.93 | 40.25 | 3,433,174 | -6.76(-14.37%) |
Mar 19, 2020 | 48.11 | 48.63 | 44.11 | 47.01 | 2,569,107 | -2.23(-4.52%) |
Mar 18, 2020 | 45.88 | 50.76 | 45.51 | 49.24 | 5,037,216 | +0.13(+0.26%) |
Mar 17, 2020 | 43.09 | 49.34 | 41.00 | 49.11 | 4,268,110 | +6.79(+16.05%) |
Mar 16, 2020 | 44.57 | 48.80 | 41.66 | 42.32 | 4,650,904 | -8.10(-16.06%) |
Mar 13, 2020 | 50.18 | 50.98 | 46.34 | 50.41 | 2,644,474 | +2.67(+5.59%) |
Mar 12, 2020 | 49.66 | 50.24 | 46.81 | 47.74 | 4,415,986 | -5.45(-10.25%) |
Mar 11, 2020 | 55.46 | 55.76 | 52.25 | 53.20 | 2,879,030 | -3.76(-6.61%) |
Mar 10, 2020 | 55.81 | 57.08 | 54.38 | 56.96 | 4,069,001 | +1.90(+3.46%) |
Mar 09, 2020 | 56.51 | 57.79 | 54.22 | 55.06 | 3,198,064 | -4.53(-7.60%) |
Mar 06, 2020 | 58.91 | 59.78 | 57.66 | 59.59 | 4,273,330 | -1.08(-1.78%) |
Mar 05, 2020 | 60.95 | 61.63 | 60.21 | 60.66 | 2,494,755 | -1.25(-2.01%) |
Mar 04, 2020 | 58.94 | 61.98 | 58.94 | 61.91 | 2,967,284 | +3.58(+6.14%) |
Mar 03, 2020 | 59.00 | 60.25 | 58.10 | 58.33 | 3,075,525 | -0.46(-0.78%) |
Mar 02, 2020 | 56.59 | 59.17 | 55.79 | 58.78 | 5,693,634 | +3.42(+6.18%) |
Feb 28, 2020 | 55.79 | 55.79 | 53.52 | 55.36 | 3,968,323 | -1.40(-2.46%) |
Feb 27, 2020 | 58.73 | 59.05 | 56.71 | 56.76 | 2,660,730 | -2.19(-3.71%) |
Feb 26, 2020 | 59.40 | 60.02 | 58.94 | 58.95 | 1,666,168 | -0.44(-0.74%) |
Feb 25, 2020 | 61.06 | 61.11 | 59.33 | 59.39 | 2,024,194 | -1.60(-2.63%) |
Feb 24, 2020 | 61.72 | 62.05 | 60.97 | 60.99 | 2,456,242 | -0.78(-1.26%) |
Feb 21, 2020 | 62.42 | 62.72 | 61.75 | 61.77 | 2,708,347 | -0.55(-0.88%) |
Feb 20, 2020 | 62.49 | 62.81 | 61.77 | 62.32 | 3,826,786 | -0.30(-0.47%) |
Feb 19, 2020 | 62.48 | 62.74 | 62.32 | 62.61 | 4,568,117 | +0.03(+0.04%) |
Feb 18, 2020 | 61.51 | 64.87 | 61.34 | 62.59 | 6,896,560 | +1.30(+2.13%) |
Feb 14, 2020 | 60.84 | 61.40 | 60.59 | 61.28 | 2,050,737 | +0.67(+1.10%) |
Feb 13, 2020 | 60.06 | 60.72 | 59.89 | 60.61 | 2,468,882 | +0.69(+1.15%) |
Feb 12, 2020 | 59.64 | 60.12 | 59.55 | 59.93 | 2,347,923 | -0.08(-0.14%) |
Feb 11, 2020 | 59.98 | 60.23 | 59.71 | 60.01 | 2,223,537 | +0.04(+0.07%) |
Feb 10, 2020 | 60.23 | 60.25 | 59.83 | 59.97 | 1,450,755 | -0.07(-0.11%) |
Feb 07, 2020 | 60.62 | 60.80 | 60.02 | 60.04 | 1,486,734 | -0.38(-0.63%) |
Feb 06, 2020 | 60.17 | 60.73 | 60.10 | 60.42 | 3,038,870 | +0.25(+0.42%) |
Feb 05, 2020 | 60.04 | 60.33 | 59.92 | 60.17 | 3,109,267 | +0.02(+0.03%) |
Feb 04, 2020 | 60.66 | 60.70 | 60.06 | 60.15 | 4,106,003 | -0.69(-1.13%) |
Feb 03, 2020 | 61.21 | 61.22 | 60.77 | 60.83 | 1,637,072 | -0.30(-0.49%) |
Jan 31, 2020 | 61.34 | 61.49 | 60.67 | 61.13 | 4,500,337 | -0.25(-0.41%) |
Jan 30, 2020 | 61.19 | 61.52 | 60.92 | 61.39 | 1,571,011 | +0.23(+0.37%) |
Jan 29, 2020 | 61.15 | 61.36 | 60.89 | 61.16 | 2,504,465 | +0.01(+0.01%) |
Jan 28, 2020 | 60.85 | 61.33 | 60.79 | 61.15 | 3,389,631 | +0.36(+0.60%) |
Jan 27, 2020 | 60.39 | 60.98 | 60.35 | 60.78 | 4,159,295 | +0.32(+0.53%) |
Jan 24, 2020 | 59.45 | 60.55 | 59.37 | 60.46 | 2,961,310 | +0.99(+1.67%) |
Jan 23, 2020 | 58.58 | 59.63 | 58.43 | 59.47 | 5,654,521 | +0.92(+1.58%) |
Jan 22, 2020 | 58.30 | 58.98 | 58.17 | 58.55 | 5,587,522 | +0.37(+0.64%) |
Jan 21, 2020 | 59.49 | 59.82 | 58.01 | 58.17 | 9,255,612 | +1.14(+1.99%) |
Jan 17, 2020 | 56.92 | 57.22 | 56.67 | 57.04 | 3,795,864 | +0.15(+0.27%) |
Jan 16, 2020 | 56.49 | 57.01 | 56.38 | 56.89 | 3,952,135 | +0.47(+0.83%) |
Jan 15, 2020 | 55.78 | 56.45 | 55.52 | 56.42 | 1,995,169 | +0.87(+1.57%) |
Jan 14, 2020 | 55.27 | 55.63 | 55.01 | 55.55 | 3,666,372 | +0.29(+0.52%) |
Jan 13, 2020 | 54.79 | 55.39 | 54.74 | 55.26 | 2,712,076 | +0.61(+1.12%) |
Jan 10, 2020 | 54.48 | 54.99 | 54.41 | 54.65 | 3,932,320 | +0.36(+0.67%) |
Jan 09, 2020 | 53.71 | 54.30 | 53.71 | 54.29 | 2,360,971 | +0.51(+0.95%) |
Jan 08, 2020 | 53.78 | 54.06 | 53.52 | 53.78 | 2,380,297 | +0.10(+0.19%) |
Jan 07, 2020 | 53.41 | 53.87 | 53.32 | 53.68 | 2,255,271 | +0.03(+0.06%) |
Jan 06, 2020 | 53.90 | 53.94 | 53.39 | 53.64 | 1,087,497 | -0.15(-0.28%) |
Jan 03, 2020 | 53.64 | 54.03 | 53.63 | 53.79 | 1,129,186 | +0.05(+0.09%) |