Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 44.05 | 44.05 | 42.73 | 42.95 | 7,286,423 | -1.30(-2.94%) |
Mar 30, 2020 | 43.30 | 44.39 | 42.82 | 44.25 | 8,294,107 | +1.28(+2.98%) |
Mar 27, 2020 | 41.84 | 44.35 | 41.75 | 42.97 | 11,283,880 | -0.17(-0.40%) |
Mar 26, 2020 | 40.74 | 43.42 | 40.65 | 43.14 | 10,129,843 | +2.69(+6.65%) |
Mar 25, 2020 | 39.63 | 41.92 | 38.65 | 40.45 | 17,938,646 | +0.90(+2.27%) |
Mar 24, 2020 | 37.67 | 39.64 | 37.53 | 39.55 | 13,689,054 | +3.53(+9.81%) |
Mar 23, 2020 | 37.57 | 37.77 | 35.31 | 36.02 | 24,168,834 | -1.87(-4.94%) |
Mar 20, 2020 | 40.66 | 40.66 | 37.70 | 37.89 | 6,995,665 | -2.55(-6.30%) |
Mar 19, 2020 | 40.80 | 41.39 | 39.57 | 40.44 | 8,421,272 | -0.88(-2.12%) |
Mar 18, 2020 | 41.46 | 42.38 | 39.30 | 41.31 | 10,183,535 | -2.86(-6.47%) |
Mar 17, 2020 | 41.29 | 44.17 | 40.57 | 44.17 | 10,803,400 | +3.63(+8.96%) |
Mar 16, 2020 | 41.59 | 44.09 | 40.34 | 40.54 | 10,925,881 | -5.73(-12.39%) |
Mar 13, 2020 | 45.21 | 46.28 | 42.95 | 46.27 | 10,084,849 | +3.09(+7.14%) |
Mar 12, 2020 | 44.84 | 46.14 | 39.94 | 43.18 | 15,212,790 | -4.50(-9.44%) |
Mar 11, 2020 | 48.87 | 48.96 | 47.13 | 47.68 | 8,563,471 | -2.47(-4.93%) |
Mar 10, 2020 | 49.60 | 50.16 | 47.90 | 50.16 | 10,698,510 | +1.60(+3.29%) |
Mar 09, 2020 | 49.49 | 49.96 | 47.67 | 48.56 | 9,216,674 | -3.22(-6.22%) |
Mar 06, 2020 | 50.94 | 52.01 | 50.38 | 51.78 | 9,410,196 | -0.57(-1.08%) |
Mar 05, 2020 | 52.58 | 53.05 | 51.82 | 52.35 | 6,603,279 | -1.23(-2.30%) |
Mar 04, 2020 | 51.91 | 53.62 | 51.85 | 53.58 | 7,309,627 | +2.47(+4.84%) |
Mar 03, 2020 | 52.00 | 52.87 | 50.79 | 51.11 | 12,766,873 | -0.86(-1.65%) |
Mar 02, 2020 | 49.63 | 51.97 | 49.52 | 51.96 | 20,225,030 | +2.53(+5.11%) |
Feb 28, 2020 | 49.68 | 49.90 | 48.34 | 49.44 | 20,759,226 | -1.39(-2.73%) |
Feb 27, 2020 | 52.79 | 53.06 | 50.78 | 50.82 | 12,527,910 | -2.47(-4.64%) |
Feb 26, 2020 | 53.87 | 54.36 | 53.25 | 53.30 | 13,619,667 | -0.43(-0.80%) |
Feb 25, 2020 | 55.20 | 55.26 | 53.62 | 53.73 | 13,750,167 | -1.39(-2.52%) |
Feb 24, 2020 | 55.35 | 55.71 | 55.00 | 55.11 | 7,812,643 | -0.95(-1.70%) |
Feb 21, 2020 | 56.05 | 56.24 | 56.01 | 56.06 | 2,890,183 | -0.11(-0.19%) |
Feb 20, 2020 | 56.10 | 56.20 | 55.68 | 56.17 | 3,928,245 | +0.05(+0.08%) |
Feb 19, 2020 | 56.51 | 56.51 | 56.13 | 56.13 | 2,345,070 | -0.34(-0.60%) |
Feb 18, 2020 | 56.52 | 56.56 | 56.33 | 56.46 | 3,010,930 | -0.05(-0.08%) |
Feb 14, 2020 | 56.23 | 56.52 | 56.16 | 56.51 | 2,360,993 | +0.36(+0.63%) |
Feb 13, 2020 | 55.68 | 56.20 | 55.68 | 56.15 | 2,818,515 | +0.39(+0.70%) |
Feb 12, 2020 | 55.77 | 55.85 | 55.62 | 55.76 | 2,982,520 | -0.02(-0.03%) |
Feb 11, 2020 | 55.76 | 55.95 | 55.71 | 55.78 | 2,449,409 | +0.15(+0.28%) |
Feb 10, 2020 | 55.32 | 55.63 | 55.32 | 55.63 | 2,596,253 | +0.36(+0.66%) |
Feb 07, 2020 | 55.43 | 55.52 | 55.22 | 55.26 | 3,888,411 | -0.15(-0.26%) |
Feb 06, 2020 | 55.43 | 55.52 | 55.34 | 55.41 | 3,419,109 | +0.07(+0.13%) |
Feb 05, 2020 | 55.11 | 55.37 | 55.03 | 55.34 | 3,814,337 | +0.38(+0.70%) |
Feb 04, 2020 | 55.11 | 55.32 | 54.92 | 54.95 | 5,066,718 | +0.13(+0.23%) |
Feb 03, 2020 | 54.83 | 55.10 | 54.81 | 54.82 | 11,337,948 | +0.19(+0.35%) |
Jan 31, 2020 | 55.08 | 55.22 | 54.48 | 54.63 | 6,644,678 | -0.54(-0.97%) |
Jan 30, 2020 | 54.47 | 55.20 | 54.47 | 55.17 | 5,433,308 | +0.53(+0.97%) |
Jan 29, 2020 | 54.87 | 54.90 | 54.64 | 54.64 | 2,567,206 | -0.12(-0.22%) |
Jan 28, 2020 | 54.60 | 54.90 | 54.57 | 54.76 | 3,210,840 | +0.29(+0.54%) |
Jan 27, 2020 | 54.43 | 54.74 | 54.43 | 54.47 | 4,161,164 | -0.37(-0.68%) |
Jan 24, 2020 | 54.97 | 55.03 | 54.62 | 54.84 | 3,869,970 | -0.09(-0.17%) |
Jan 23, 2020 | 54.54 | 54.94 | 54.41 | 54.93 | 5,218,988 | +0.34(+0.62%) |
Jan 22, 2020 | 54.71 | 54.83 | 54.52 | 54.60 | 2,678,450 | +0.04(+0.07%) |
Jan 21, 2020 | 54.34 | 54.62 | 54.30 | 54.56 | 2,800,275 | +0.22(+0.41%) |
Jan 17, 2020 | 54.11 | 54.39 | 54.11 | 54.34 | 2,848,347 | +0.25(+0.45%) |
Jan 16, 2020 | 53.81 | 54.09 | 53.80 | 54.09 | 2,352,232 | +0.42(+0.78%) |
Jan 15, 2020 | 53.34 | 53.76 | 53.34 | 53.67 | 3,483,540 | +0.43(+0.80%) |
Jan 14, 2020 | 53.28 | 53.29 | 53.09 | 53.25 | 2,807,734 | -0.08(-0.15%) |
Jan 13, 2020 | 53.02 | 53.35 | 53.00 | 53.33 | 2,650,608 | +0.35(+0.65%) |
Jan 10, 2020 | 52.99 | 53.11 | 52.94 | 52.98 | 2,136,342 | +0.06(+0.12%) |
Jan 09, 2020 | 52.69 | 52.96 | 52.68 | 52.92 | 2,700,095 | +0.19(+0.36%) |
Jan 08, 2020 | 52.57 | 52.83 | 52.54 | 52.73 | 5,585,729 | +0.23(+0.43%) |
Jan 07, 2020 | 52.69 | 52.69 | 52.42 | 52.50 | 2,968,074 | -0.31(-0.59%) |
Jan 06, 2020 | 52.60 | 52.86 | 52.60 | 52.81 | 2,417,631 | +0.05(+0.10%) |
Jan 03, 2020 | 52.39 | 52.88 | 52.39 | 52.76 | 3,443,333 | +0.09(+0.17%) |