Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 36.97 | 37.47 | 35.29 | 35.69 | 30,933,282 | -1.66(-4.45%) |
Mar 30, 2020 | 37.32 | 37.50 | 35.22 | 37.35 | 32,405,764 | +0.24(+0.64%) |
Mar 27, 2020 | 37.39 | 38.55 | 36.43 | 37.11 | 30,078,666 | -1.88(-4.82%) |
Mar 26, 2020 | 37.01 | 39.22 | 36.43 | 38.99 | 37,247,752 | +3.52(+9.94%) |
Mar 25, 2020 | 35.85 | 37.87 | 33.41 | 35.47 | 45,090,980 | +1.02(+2.95%) |
Mar 24, 2020 | 31.90 | 34.67 | 31.64 | 34.45 | 40,208,848 | +4.47(+14.89%) |
Mar 23, 2020 | 31.81 | 32.32 | 29.33 | 29.98 | 38,955,528 | -2.26(-7.02%) |
Mar 20, 2020 | 34.28 | 34.73 | 31.52 | 32.25 | 45,043,816 | -1.34(-3.99%) |
Mar 19, 2020 | 30.05 | 34.94 | 28.98 | 33.59 | 51,210,516 | +2.72(+8.81%) |
Mar 18, 2020 | 31.40 | 32.19 | 27.11 | 30.87 | 57,036,708 | -3.24(-9.49%) |
Mar 17, 2020 | 35.59 | 37.26 | 32.87 | 34.10 | 60,910,912 | -0.80(-2.28%) |
Mar 16, 2020 | 34.31 | 38.32 | 33.53 | 34.90 | 41,446,704 | -8.35(-19.30%) |
Mar 13, 2020 | 40.52 | 43.41 | 38.39 | 43.24 | 47,824,424 | +6.59(+17.98%) |
Mar 12, 2020 | 38.38 | 41.52 | 36.28 | 36.65 | 54,216,216 | -6.38(-14.83%) |
Mar 11, 2020 | 45.71 | 46.03 | 42.38 | 43.03 | 43,341,628 | -4.06(-8.62%) |
Mar 10, 2020 | 46.37 | 47.19 | 43.63 | 47.09 | 38,385,472 | +3.57(+8.20%) |
Mar 09, 2020 | 46.01 | 47.12 | 43.21 | 43.52 | 42,040,732 | -8.40(-16.17%) |
Mar 06, 2020 | 51.23 | 52.79 | 50.62 | 51.92 | 35,309,636 | -1.87(-3.48%) |
Mar 05, 2020 | 54.90 | 55.17 | 53.39 | 53.79 | 32,186,458 | -3.30(-5.79%) |
Mar 04, 2020 | 55.96 | 57.21 | 54.53 | 57.10 | 28,531,422 | +1.98(+3.60%) |
Mar 03, 2020 | 57.50 | 57.98 | 54.62 | 55.11 | 34,867,024 | -2.15(-3.76%) |
Mar 02, 2020 | 54.10 | 57.28 | 53.48 | 57.27 | 34,231,540 | +3.50(+6.51%) |
Feb 28, 2020 | 52.53 | 54.61 | 51.97 | 53.77 | 54,327,608 | -0.84(-1.54%) |
Feb 27, 2020 | 56.00 | 56.67 | 54.56 | 54.61 | 40,898,092 | -3.16(-5.47%) |
Feb 26, 2020 | 59.33 | 59.83 | 57.75 | 57.77 | 30,158,502 | -1.06(-1.80%) |
Feb 25, 2020 | 61.54 | 62.03 | 58.46 | 58.83 | 32,393,000 | -2.63(-4.27%) |
Feb 24, 2020 | 62.17 | 62.74 | 61.38 | 61.45 | 24,888,656 | -3.31(-5.12%) |
Feb 21, 2020 | 65.71 | 66.05 | 64.52 | 64.76 | 16,547,426 | -1.51(-2.28%) |
Feb 20, 2020 | 65.80 | 66.68 | 65.50 | 66.27 | 13,876,281 | +0.14(+0.22%) |
Feb 19, 2020 | 65.98 | 66.42 | 65.76 | 66.13 | 10,789,075 | +0.40(+0.61%) |
Feb 18, 2020 | 66.60 | 66.82 | 65.67 | 65.73 | 12,208,351 | -1.03(-1.54%) |
Feb 14, 2020 | 66.84 | 67.01 | 66.47 | 66.76 | 10,689,142 | -0.18(-0.27%) |
Feb 13, 2020 | 66.84 | 67.17 | 66.61 | 66.93 | 10,557,743 | -0.28(-0.42%) |
Feb 12, 2020 | 67.70 | 68.42 | 67.19 | 67.21 | 11,192,815 | +0.20(+0.30%) |
Feb 11, 2020 | 66.72 | 67.40 | 66.63 | 67.01 | 11,138,457 | +0.52(+0.78%) |
Feb 10, 2020 | 66.15 | 66.71 | 66.13 | 66.49 | 9,932,731 | -0.18(-0.27%) |
Feb 07, 2020 | 66.20 | 66.98 | 66.14 | 66.67 | 9,845,483 | -0.24(-0.35%) |
Feb 06, 2020 | 67.61 | 67.66 | 66.43 | 66.91 | 15,131,615 | +0.10(+0.15%) |
Feb 05, 2020 | 66.02 | 66.92 | 65.93 | 66.81 | 15,425,923 | +1.99(+3.07%) |
Feb 04, 2020 | 65.03 | 65.47 | 64.76 | 64.82 | 14,364,358 | +1.16(+1.82%) |
Feb 03, 2020 | 63.29 | 64.57 | 63.29 | 63.65 | 13,096,889 | +0.61(+0.97%) |
Jan 31, 2020 | 64.36 | 64.54 | 62.62 | 63.04 | 20,183,966 | -2.13(-3.26%) |
Jan 30, 2020 | 63.75 | 65.26 | 63.55 | 65.17 | 14,843,259 | +0.80(+1.24%) |
Jan 29, 2020 | 65.26 | 65.57 | 64.31 | 64.37 | 11,261,742 | -0.64(-0.98%) |
Jan 28, 2020 | 64.99 | 65.76 | 64.62 | 65.01 | 13,016,016 | +0.45(+0.69%) |
Jan 27, 2020 | 64.19 | 64.81 | 63.84 | 64.57 | 18,842,102 | -1.44(-2.18%) |
Jan 24, 2020 | 67.01 | 67.06 | 65.35 | 66.00 | 17,864,250 | -1.16(-1.73%) |
Jan 23, 2020 | 66.98 | 67.40 | 66.43 | 67.17 | 13,803,594 | -0.25(-0.37%) |
Jan 22, 2020 | 67.50 | 67.74 | 67.22 | 67.42 | 9,559,015 | +0.17(+0.25%) |
Jan 21, 2020 | 67.74 | 68.10 | 67.23 | 67.25 | 12,500,085 | -1.03(-1.50%) |
Jan 17, 2020 | 68.31 | 68.51 | 68.01 | 68.28 | 14,747,869 | +0.10(+0.15%) |
Jan 16, 2020 | 68.98 | 69.13 | 68.05 | 68.18 | 12,371,384 | -0.20(-0.30%) |
Jan 15, 2020 | 68.79 | 69.06 | 67.95 | 68.38 | 19,082,024 | -0.56(-0.82%) |
Jan 14, 2020 | 68.34 | 69.95 | 68.15 | 68.94 | 29,668,946 | +1.06(+1.56%) |
Jan 13, 2020 | 66.91 | 67.93 | 66.49 | 67.88 | 19,682,278 | +1.18(+1.77%) |
Jan 10, 2020 | 67.33 | 67.34 | 66.55 | 66.70 | 11,955,598 | -0.70(-1.04%) |
Jan 09, 2020 | 68.16 | 68.16 | 67.11 | 67.40 | 15,321,598 | +0.61(+0.91%) |
Jan 08, 2020 | 66.30 | 67.33 | 66.22 | 66.80 | 13,416,468 | +0.63(+0.95%) |
Jan 07, 2020 | 66.75 | 66.75 | 66.27 | 66.16 | 12,443,820 | -0.71(-1.06%) |
Jan 06, 2020 | 66.26 | 66.96 | 66.26 | 66.87 | 11,951,537 | -0.21(-0.31%) |
Jan 03, 2020 | 67.17 | 67.77 | 66.87 | 67.08 | 15,037,762 | -1.29(-1.88%) |