Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 44.27 | 45.41 | 44.14 | 44.26 | 10,359,322 | -0.03(-0.06%) |
Mar 30, 2020 | 43.69 | 44.60 | 43.31 | 44.29 | 9,100,671 | +0.84(+1.94%) |
Mar 27, 2020 | 43.74 | 44.53 | 43.07 | 43.44 | 13,128,331 | -2.74(-5.94%) |
Mar 26, 2020 | 45.47 | 46.73 | 45.31 | 46.19 | 11,423,206 | +0.81(+1.78%) |
Mar 25, 2020 | 45.66 | 46.35 | 44.50 | 45.38 | 10,576,872 | +0.12(+0.27%) |
Mar 24, 2020 | 44.45 | 45.31 | 43.99 | 45.26 | 13,180,546 | +3.34(+7.98%) |
Mar 23, 2020 | 41.79 | 42.23 | 40.30 | 41.92 | 11,344,948 | +0.68(+1.64%) |
Mar 20, 2020 | 44.47 | 44.71 | 41.19 | 41.24 | 15,287,016 | +0.59(+1.46%) |
Mar 19, 2020 | 40.51 | 41.84 | 39.55 | 40.65 | 12,072,026 | -0.06(-0.14%) |
Mar 18, 2020 | 40.18 | 42.28 | 39.69 | 40.71 | 16,367,465 | -3.83(-8.59%) |
Mar 17, 2020 | 41.97 | 44.55 | 41.31 | 44.53 | 14,622,542 | +3.34(+8.11%) |
Mar 16, 2020 | 42.51 | 44.36 | 41.19 | 41.19 | 18,124,328 | -6.72(-14.03%) |
Mar 13, 2020 | 47.61 | 48.13 | 45.22 | 47.92 | 16,294,266 | +3.25(+7.27%) |
Mar 12, 2020 | 45.56 | 46.78 | 44.50 | 44.67 | 17,375,680 | -3.26(-6.80%) |
Mar 11, 2020 | 48.72 | 49.14 | 47.79 | 47.93 | 15,803,315 | -2.08(-4.16%) |
Mar 10, 2020 | 49.27 | 50.11 | 48.16 | 50.01 | 12,751,717 | +2.46(+5.17%) |
Mar 09, 2020 | 47.29 | 49.67 | 46.84 | 47.55 | 15,020,608 | -2.97(-5.88%) |
Mar 06, 2020 | 50.09 | 50.53 | 49.51 | 50.52 | 14,138,658 | -0.61(-1.18%) |
Mar 05, 2020 | 51.48 | 51.73 | 50.69 | 51.13 | 10,903,351 | -1.24(-2.37%) |
Mar 04, 2020 | 51.35 | 52.38 | 50.96 | 52.37 | 10,766,735 | +2.02(+4.01%) |
Mar 03, 2020 | 51.65 | 51.72 | 49.58 | 50.35 | 15,980,358 | -1.01(-1.96%) |
Mar 02, 2020 | 49.88 | 51.38 | 49.38 | 51.36 | 15,037,126 | +1.96(+3.97%) |
Feb 28, 2020 | 47.11 | 49.59 | 46.79 | 49.39 | 14,832,451 | +0.50(+1.03%) |
Feb 27, 2020 | 49.72 | 50.09 | 48.87 | 48.89 | 12,945,820 | -1.60(-3.16%) |
Feb 26, 2020 | 49.99 | 50.83 | 49.89 | 50.49 | 11,956,628 | +1.07(+2.17%) |
Feb 25, 2020 | 50.76 | 50.89 | 49.38 | 49.41 | 13,800,840 | -0.24(-0.48%) |
Feb 24, 2020 | 49.13 | 50.17 | 48.79 | 49.65 | 10,864,952 | -1.35(-2.64%) |
Feb 21, 2020 | 51.97 | 51.97 | 50.93 | 51.00 | 7,434,101 | -0.82(-1.58%) |
Feb 20, 2020 | 52.24 | 52.33 | 51.20 | 51.82 | 7,836,500 | -1.06(-2.01%) |
Feb 19, 2020 | 52.52 | 53.16 | 52.29 | 52.88 | 8,572,703 | +1.34(+2.60%) |
Feb 18, 2020 | 51.47 | 51.89 | 51.04 | 51.54 | 11,978,195 | -1.84(-3.45%) |
Feb 14, 2020 | 54.15 | 54.28 | 53.09 | 53.38 | 7,556,292 | -1.05(-1.92%) |
Feb 13, 2020 | 54.25 | 54.77 | 53.89 | 54.43 | 7,039,009 | -0.28(-0.50%) |
Feb 12, 2020 | 54.36 | 54.82 | 54.04 | 54.71 | 6,495,041 | +0.89(+1.65%) |
Feb 11, 2020 | 53.16 | 54.04 | 53.04 | 53.82 | 7,109,827 | +1.50(+2.88%) |
Feb 10, 2020 | 51.78 | 52.34 | 51.69 | 52.31 | 4,665,176 | +0.75(+1.46%) |
Feb 07, 2020 | 52.42 | 52.42 | 51.43 | 51.56 | 7,421,457 | -1.67(-3.14%) |
Feb 06, 2020 | 53.46 | 53.47 | 52.55 | 53.23 | 4,616,881 | +0.09(+0.17%) |
Feb 05, 2020 | 53.30 | 53.35 | 52.45 | 53.14 | 7,186,289 | +0.48(+0.91%) |
Feb 04, 2020 | 52.22 | 52.87 | 52.20 | 52.66 | 13,891,101 | +2.41(+4.80%) |
Feb 03, 2020 | 49.86 | 50.40 | 49.67 | 50.25 | 10,457,928 | +0.76(+1.54%) |
Jan 31, 2020 | 50.85 | 50.90 | 49.17 | 49.49 | 14,679,304 | -1.71(-3.33%) |
Jan 30, 2020 | 50.53 | 51.40 | 50.51 | 51.19 | 11,205,938 | -1.16(-2.21%) |
Jan 29, 2020 | 52.77 | 52.77 | 52.16 | 52.35 | 8,385,869 | -0.03(-0.05%) |
Jan 28, 2020 | 51.13 | 52.40 | 50.90 | 52.38 | 8,850,400 | +1.68(+3.31%) |
Jan 27, 2020 | 51.03 | 51.37 | 50.51 | 50.70 | 10,545,520 | -2.27(-4.28%) |
Jan 24, 2020 | 53.29 | 53.34 | 52.71 | 52.96 | 11,338,417 | +0.23(+0.43%) |
Jan 23, 2020 | 53.08 | 53.27 | 51.94 | 52.73 | 10,893,662 | -0.80(-1.49%) |
Jan 22, 2020 | 54.04 | 54.07 | 53.49 | 53.53 | 8,851,866 | +0.10(+0.19%) |
Jan 21, 2020 | 53.20 | 54.12 | 52.72 | 53.43 | 10,761,960 | -0.31(-0.58%) |
Jan 17, 2020 | 53.80 | 53.90 | 53.22 | 53.74 | 8,857,004 | -0.16(-0.29%) |
Jan 16, 2020 | 54.31 | 54.76 | 53.49 | 53.90 | 12,221,921 | +0.33(+0.62%) |
Jan 15, 2020 | 54.74 | 54.77 | 53.45 | 53.57 | 10,973,423 | -1.77(-3.20%) |
Jan 14, 2020 | 55.19 | 55.63 | 54.97 | 55.34 | 7,319,686 | +0.17(+0.30%) |
Jan 13, 2020 | 55.18 | 55.19 | 54.54 | 55.17 | 7,208,968 | +1.17(+2.17%) |
Jan 10, 2020 | 54.77 | 54.77 | 53.92 | 54.00 | 5,240,888 | -0.34(-0.62%) |
Jan 09, 2020 | 54.76 | 54.78 | 53.84 | 54.34 | 5,572,852 | +0.44(+0.82%) |
Jan 08, 2020 | 53.38 | 54.11 | 53.31 | 53.90 | 5,865,890 | +0.39(+0.74%) |
Jan 07, 2020 | 52.71 | 53.76 | 52.05 | 53.50 | 8,171,804 | +0.85(+1.62%) |
Jan 06, 2020 | 52.84 | 52.93 | 52.41 | 52.65 | 9,698,022 | -0.61(-1.15%) |
Jan 03, 2020 | 54.10 | 54.11 | 53.25 | 53.27 | 11,497,013 | -1.82(-3.30%) |