Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 43.61 | 44.36 | 41.16 | 41.31 | 37,381,672 | -2.42(-5.53%) |
Mar 30, 2020 | 43.38 | 44.76 | 42.38 | 43.72 | 34,365,644 | +1.02(+2.39%) |
Mar 27, 2020 | 42.48 | 44.47 | 41.55 | 42.70 | 40,515,588 | -1.29(-2.92%) |
Mar 26, 2020 | 44.10 | 44.93 | 42.56 | 43.99 | 63,680,640 | +2.25(+5.39%) |
Mar 25, 2020 | 43.13 | 44.08 | 39.31 | 41.74 | 54,972,384 | -0.76(-1.78%) |
Mar 24, 2020 | 41.07 | 43.63 | 40.40 | 42.50 | 46,391,468 | +4.93(+13.12%) |
Mar 23, 2020 | 36.33 | 38.76 | 35.05 | 37.57 | 46,067,768 | +2.10(+5.93%) |
Mar 20, 2020 | 37.09 | 37.90 | 35.20 | 35.46 | 38,352,836 | -0.18(-0.50%) |
Mar 19, 2020 | 34.04 | 36.63 | 33.05 | 35.64 | 31,573,520 | +1.57(+4.61%) |
Mar 18, 2020 | 33.65 | 35.91 | 30.57 | 34.07 | 37,151,556 | -2.64(-7.20%) |
Mar 17, 2020 | 34.86 | 38.43 | 33.41 | 36.71 | 35,468,984 | +2.86(+8.44%) |
Mar 16, 2020 | 36.68 | 38.44 | 33.83 | 33.85 | 37,503,688 | -8.37(-19.82%) |
Mar 13, 2020 | 40.83 | 42.25 | 37.66 | 42.22 | 35,906,412 | +4.92(+13.19%) |
Mar 12, 2020 | 38.70 | 41.78 | 37.30 | 37.30 | 40,728,056 | -5.64(-13.13%) |
Mar 11, 2020 | 45.37 | 45.49 | 42.08 | 42.94 | 39,213,408 | -4.07(-8.65%) |
Mar 10, 2020 | 47.29 | 47.40 | 44.48 | 47.00 | 32,205,498 | +1.86(+4.11%) |
Mar 09, 2020 | 44.67 | 47.73 | 44.12 | 45.15 | 31,763,436 | -5.40(-10.69%) |
Mar 06, 2020 | 51.27 | 52.24 | 49.11 | 50.55 | 30,865,318 | -2.21(-4.19%) |
Mar 05, 2020 | 52.49 | 54.62 | 52.39 | 52.76 | 26,643,234 | -1.54(-2.84%) |
Mar 04, 2020 | 52.07 | 54.39 | 51.28 | 54.30 | 28,714,826 | +3.43(+6.74%) |
Mar 03, 2020 | 53.62 | 54.41 | 50.19 | 50.87 | 37,527,348 | -2.74(-5.11%) |
Mar 02, 2020 | 52.25 | 53.71 | 51.17 | 53.61 | 33,821,524 | +1.99(+3.86%) |
Feb 28, 2020 | 47.78 | 51.97 | 47.53 | 51.62 | 41,021,632 | +1.94(+3.91%) |
Feb 27, 2020 | 49.73 | 51.91 | 49.10 | 49.68 | 36,969,912 | -1.76(-3.42%) |
Feb 26, 2020 | 51.71 | 53.30 | 50.95 | 51.43 | 28,586,442 | +0.27(+0.52%) |
Feb 25, 2020 | 53.86 | 54.46 | 50.63 | 51.17 | 42,629,108 | -2.86(-5.29%) |
Feb 24, 2020 | 52.36 | 54.47 | 51.67 | 54.03 | 33,693,144 | -1.94(-3.47%) |
Feb 21, 2020 | 57.58 | 57.68 | 54.89 | 55.97 | 27,543,450 | -1.97(-3.41%) |
Feb 20, 2020 | 58.81 | 58.92 | 56.66 | 57.95 | 21,122,366 | -0.97(-1.65%) |
Feb 19, 2020 | 57.53 | 59.17 | 57.51 | 58.92 | 23,702,642 | +2.20(+3.88%) |
Feb 18, 2020 | 56.05 | 57.00 | 55.61 | 56.72 | 21,905,030 | -0.74(-1.28%) |
Feb 14, 2020 | 59.08 | 59.48 | 57.22 | 57.45 | 21,300,784 | -0.82(-1.40%) |
Feb 13, 2020 | 57.96 | 59.55 | 57.81 | 58.27 | 24,047,092 | +0.06(+0.10%) |
Feb 12, 2020 | 57.98 | 60.10 | 57.85 | 58.21 | 47,880,452 | +1.98(+3.53%) |
Feb 11, 2020 | 56.85 | 57.79 | 55.32 | 56.23 | 27,214,736 | -0.08(-0.14%) |
Feb 10, 2020 | 55.29 | 56.32 | 55.20 | 56.31 | 16,189,993 | +0.44(+0.79%) |
Feb 07, 2020 | 56.93 | 56.96 | 55.76 | 55.86 | 21,271,154 | -1.77(-3.07%) |
Feb 06, 2020 | 57.04 | 58.11 | 56.38 | 57.63 | 23,746,314 | +1.88(+3.36%) |
Feb 05, 2020 | 56.00 | 56.24 | 54.82 | 55.76 | 20,138,830 | +1.25(+2.29%) |
Feb 04, 2020 | 54.30 | 55.02 | 53.96 | 54.51 | 20,340,072 | +1.69(+3.20%) |
Feb 03, 2020 | 52.30 | 53.14 | 52.05 | 52.82 | 20,844,442 | +0.68(+1.30%) |
Jan 31, 2020 | 54.16 | 54.21 | 51.76 | 52.14 | 29,070,340 | -1.91(-3.53%) |
Jan 30, 2020 | 53.21 | 54.09 | 52.27 | 54.05 | 31,271,782 | -0.27(-0.49%) |
Jan 29, 2020 | 54.99 | 56.17 | 54.30 | 54.31 | 19,622,576 | -1.15(-2.07%) |
Jan 28, 2020 | 55.24 | 55.77 | 54.25 | 55.46 | 18,840,558 | +1.04(+1.91%) |
Jan 27, 2020 | 54.16 | 54.99 | 53.64 | 54.42 | 27,766,184 | -2.31(-4.07%) |
Jan 24, 2020 | 58.93 | 58.95 | 56.22 | 56.73 | 29,074,922 | -1.41(-2.43%) |
Jan 23, 2020 | 59.25 | 59.48 | 57.98 | 58.14 | 26,582,822 | +0.03(+0.05%) |
Jan 22, 2020 | 58.45 | 59.17 | 57.80 | 58.11 | 23,000,492 | +0.20(+0.34%) |
Jan 21, 2020 | 56.34 | 58.12 | 56.25 | 57.92 | 25,240,484 | +1.29(+2.27%) |
Jan 17, 2020 | 56.98 | 57.08 | 55.99 | 56.63 | 20,923,032 | -0.02(-0.03%) |
Jan 16, 2020 | 55.78 | 56.81 | 55.75 | 56.65 | 23,109,736 | +1.48(+2.69%) |
Jan 15, 2020 | 56.01 | 56.10 | 54.84 | 55.17 | 21,985,900 | -1.33(-2.35%) |
Jan 14, 2020 | 56.77 | 57.25 | 55.45 | 56.49 | 26,935,836 | +0.07(+0.12%) |
Jan 13, 2020 | 55.99 | 56.75 | 55.84 | 56.42 | 16,457,084 | +0.77(+1.38%) |
Jan 10, 2020 | 56.44 | 56.47 | 55.27 | 55.66 | 19,496,946 | -0.63(-1.12%) |
Jan 09, 2020 | 57.28 | 57.43 | 55.47 | 56.29 | 22,783,254 | -0.21(-0.37%) |
Jan 08, 2020 | 57.35 | 57.35 | 56.04 | 56.49 | 30,275,460 | -0.74(-1.29%) |
Jan 07, 2020 | 54.39 | 57.36 | 54.37 | 57.23 | 50,819,412 | +4.63(+8.79%) |
Jan 06, 2020 | 52.79 | 53.17 | 52.21 | 52.60 | 19,107,636 | -0.95(-1.78%) |
Jan 03, 2020 | 53.19 | 54.32 | 53.03 | 53.56 | 17,132,692 | -0.84(-1.55%) |