Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 38.14 | 38.21 | 35.58 | 36.09 | 4,863,951 | -1.66(-4.40%) |
Mar 30, 2020 | 38.31 | 38.45 | 35.97 | 37.76 | 3,925,631 | -0.28(-0.75%) |
Mar 27, 2020 | 38.11 | 39.89 | 37.06 | 38.04 | 4,355,708 | -2.04(-5.09%) |
Mar 26, 2020 | 39.45 | 40.50 | 38.10 | 40.08 | 5,223,828 | +1.62(+4.20%) |
Mar 25, 2020 | 34.51 | 39.63 | 33.54 | 38.46 | 6,374,363 | +4.83(+14.35%) |
Mar 24, 2020 | 30.66 | 33.82 | 29.46 | 33.64 | 6,086,784 | +5.91(+21.29%) |
Mar 23, 2020 | 30.00 | 30.96 | 26.65 | 27.73 | 7,712,911 | -4.47(-13.88%) |
Mar 20, 2020 | 30.48 | 33.15 | 28.60 | 32.20 | 8,852,605 | +2.33(+7.81%) |
Mar 19, 2020 | 28.34 | 33.54 | 27.29 | 29.87 | 8,901,931 | +0.65(+2.23%) |
Mar 18, 2020 | 30.40 | 30.59 | 24.02 | 29.21 | 9,111,013 | -3.83(-11.58%) |
Mar 17, 2020 | 35.14 | 35.58 | 30.01 | 33.04 | 8,520,294 | -1.65(-4.77%) |
Mar 16, 2020 | 36.94 | 37.79 | 34.47 | 34.69 | 9,534,363 | -8.47(-19.61%) |
Mar 13, 2020 | 46.62 | 46.81 | 39.84 | 43.16 | 7,278,564 | -0.70(-1.59%) |
Mar 12, 2020 | 47.24 | 47.26 | 41.33 | 43.86 | 7,996,091 | -6.60(-13.09%) |
Mar 11, 2020 | 53.91 | 54.64 | 50.44 | 50.46 | 5,021,228 | -5.61(-10.01%) |
Mar 10, 2020 | 54.58 | 56.25 | 52.04 | 56.08 | 5,181,858 | +3.78(+7.23%) |
Mar 09, 2020 | 54.98 | 55.22 | 52.30 | 52.30 | 5,814,502 | -6.80(-11.51%) |
Mar 06, 2020 | 59.01 | 60.27 | 57.63 | 59.10 | 4,462,711 | -2.03(-3.32%) |
Mar 05, 2020 | 61.58 | 62.75 | 60.91 | 61.13 | 3,254,774 | -1.83(-2.91%) |
Mar 04, 2020 | 61.67 | 63.42 | 60.82 | 62.96 | 5,943,530 | +2.27(+3.74%) |
Mar 03, 2020 | 59.66 | 62.53 | 58.99 | 60.70 | 6,239,936 | +1.53(+2.59%) |
Mar 02, 2020 | 57.42 | 59.23 | 56.53 | 59.17 | 4,998,436 | +2.15(+3.78%) |
Feb 28, 2020 | 58.20 | 58.37 | 55.76 | 57.01 | 5,274,286 | -2.50(-4.21%) |
Feb 27, 2020 | 60.40 | 61.86 | 59.23 | 59.51 | 3,530,447 | -1.73(-2.82%) |
Feb 26, 2020 | 61.86 | 63.20 | 61.09 | 61.24 | 3,527,521 | -1.54(-2.45%) |
Feb 25, 2020 | 65.51 | 65.53 | 62.53 | 62.78 | 3,141,486 | -2.56(-3.92%) |
Feb 24, 2020 | 65.96 | 66.51 | 65.26 | 65.34 | 2,142,483 | -1.41(-2.11%) |
Feb 21, 2020 | 67.02 | 67.44 | 66.63 | 66.75 | 1,579,756 | -0.36(-0.53%) |
Feb 20, 2020 | 66.71 | 67.30 | 66.02 | 67.11 | 1,443,995 | +0.56(+0.84%) |
Feb 19, 2020 | 66.78 | 67.04 | 66.31 | 66.55 | 1,498,655 | +0.30(+0.46%) |
Feb 18, 2020 | 66.57 | 67.26 | 66.01 | 66.25 | 2,477,267 | -0.22(-0.33%) |
Feb 14, 2020 | 66.06 | 66.65 | 65.40 | 66.47 | 1,568,219 | +0.56(+0.85%) |
Feb 13, 2020 | 66.42 | 66.57 | 65.81 | 65.91 | 2,837,611 | -0.57(-0.85%) |
Feb 12, 2020 | 67.01 | 67.07 | 66.04 | 66.48 | 3,225,127 | -0.81(-1.21%) |
Feb 11, 2020 | 66.68 | 67.30 | 66.51 | 67.29 | 2,777,250 | +1.08(+1.63%) |
Feb 10, 2020 | 65.30 | 66.33 | 65.28 | 66.21 | 2,453,773 | +1.03(+1.58%) |
Feb 07, 2020 | 64.53 | 65.62 | 64.49 | 65.18 | 2,290,678 | +0.79(+1.23%) |
Feb 06, 2020 | 64.36 | 64.90 | 64.00 | 64.39 | 2,676,751 | +0.18(+0.28%) |
Feb 05, 2020 | 61.94 | 64.30 | 61.83 | 64.21 | 3,162,909 | +2.21(+3.57%) |
Feb 04, 2020 | 63.18 | 63.30 | 61.95 | 62.00 | 2,721,026 | -0.98(-1.56%) |
Feb 03, 2020 | 62.84 | 63.48 | 62.49 | 62.98 | 2,228,671 | +0.28(+0.45%) |
Jan 31, 2020 | 63.55 | 63.92 | 62.59 | 62.70 | 3,024,038 | -0.85(-1.34%) |
Jan 30, 2020 | 64.01 | 64.38 | 63.12 | 63.55 | 3,006,195 | -0.49(-0.77%) |
Jan 29, 2020 | 64.20 | 64.52 | 63.13 | 64.04 | 2,875,566 | +0.00(+0.00%) |
Jan 28, 2020 | 64.19 | 64.81 | 63.68 | 64.04 | 4,910,901 | +0.46(+0.73%) |
Jan 27, 2020 | 62.52 | 63.99 | 62.36 | 63.58 | 4,096,529 | +0.61(+0.98%) |
Jan 24, 2020 | 63.48 | 64.29 | 62.89 | 62.96 | 5,543,435 | -0.60(-0.94%) |
Jan 23, 2020 | 62.07 | 64.13 | 61.91 | 63.56 | 5,484,092 | +1.54(+2.48%) |
Jan 22, 2020 | 61.53 | 62.50 | 61.24 | 62.02 | 3,324,387 | +0.78(+1.28%) |
Jan 21, 2020 | 59.55 | 61.30 | 59.55 | 61.24 | 3,890,242 | +1.74(+2.93%) |
Jan 17, 2020 | 60.15 | 60.39 | 59.39 | 59.50 | 3,828,389 | -0.09(-0.16%) |
Jan 16, 2020 | 59.36 | 59.72 | 58.63 | 59.59 | 2,727,263 | +0.38(+0.64%) |
Jan 15, 2020 | 58.23 | 59.49 | 58.12 | 59.21 | 3,690,155 | +1.09(+1.88%) |
Jan 14, 2020 | 56.82 | 58.15 | 56.82 | 58.12 | 3,335,698 | +1.02(+1.78%) |
Jan 13, 2020 | 56.23 | 57.15 | 56.23 | 57.10 | 4,322,105 | +0.78(+1.39%) |
Jan 10, 2020 | 54.40 | 56.41 | 54.23 | 56.32 | 5,523,981 | +1.91(+3.52%) |
Jan 09, 2020 | 54.81 | 55.75 | 53.90 | 54.40 | 5,715,425 | +0.09(+0.17%) |
Jan 08, 2020 | 55.34 | 56.81 | 54.28 | 54.31 | 9,794,847 | +0.42(+0.79%) |
Jan 07, 2020 | 54.78 | 55.01 | 53.56 | 53.88 | 5,413,214 | -0.86(-1.57%) |
Jan 06, 2020 | 53.45 | 55.04 | 53.32 | 54.74 | 7,108,381 | +1.49(+2.80%) |
Jan 03, 2020 | 52.47 | 53.51 | 52.34 | 53.25 | 2,782,297 | +0.62(+1.18%) |