Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 38.27 | 38.34 | 35.70 | 36.21 | 4,847,906 | -1.67(-4.40%) |
Mar 30, 2020 | 38.44 | 38.58 | 36.09 | 37.88 | 3,912,681 | -0.28(-0.75%) |
Mar 27, 2020 | 38.24 | 40.02 | 37.18 | 38.16 | 4,341,339 | -2.05(-5.09%) |
Mar 26, 2020 | 39.58 | 40.64 | 38.22 | 40.21 | 5,206,596 | +1.62(+4.20%) |
Mar 25, 2020 | 34.62 | 39.76 | 33.65 | 38.59 | 6,353,336 | +4.84(+14.35%) |
Mar 24, 2020 | 30.76 | 33.93 | 29.56 | 33.75 | 6,066,705 | +5.92(+21.29%) |
Mar 23, 2020 | 30.10 | 31.06 | 26.74 | 27.82 | 7,687,468 | -4.48(-13.88%) |
Mar 20, 2020 | 30.58 | 33.26 | 28.69 | 32.31 | 8,823,402 | +2.34(+7.81%) |
Mar 19, 2020 | 28.43 | 33.65 | 27.38 | 29.96 | 8,872,566 | +0.65(+2.23%) |
Mar 18, 2020 | 30.50 | 30.69 | 24.10 | 29.31 | 9,080,957 | -3.84(-11.58%) |
Mar 17, 2020 | 35.25 | 35.70 | 30.11 | 33.15 | 8,492,188 | -1.66(-4.77%) |
Mar 16, 2020 | 37.07 | 37.92 | 34.58 | 34.81 | 9,502,911 | -8.49(-19.61%) |
Mar 13, 2020 | 46.77 | 46.96 | 39.98 | 43.30 | 7,254,553 | -0.70(-1.59%) |
Mar 12, 2020 | 47.40 | 47.42 | 41.46 | 44.00 | 7,969,714 | -6.63(-13.09%) |
Mar 11, 2020 | 54.09 | 54.82 | 50.60 | 50.63 | 5,004,664 | -5.63(-10.01%) |
Mar 10, 2020 | 54.76 | 56.43 | 52.21 | 56.26 | 5,164,764 | +3.79(+7.23%) |
Mar 09, 2020 | 55.16 | 55.40 | 52.47 | 52.47 | 5,795,322 | -6.83(-11.51%) |
Mar 06, 2020 | 59.21 | 60.47 | 57.83 | 59.29 | 4,447,989 | -2.04(-3.32%) |
Mar 05, 2020 | 61.79 | 62.95 | 61.11 | 61.33 | 3,244,037 | -1.84(-2.91%) |
Mar 04, 2020 | 61.87 | 63.63 | 61.02 | 63.17 | 5,923,924 | +2.28(+3.74%) |
Mar 03, 2020 | 59.85 | 62.74 | 59.18 | 60.90 | 6,219,352 | +1.54(+2.59%) |
Mar 02, 2020 | 57.61 | 59.43 | 56.72 | 59.36 | 4,981,948 | +2.16(+3.78%) |
Feb 28, 2020 | 58.39 | 58.56 | 55.95 | 57.20 | 5,256,888 | -2.51(-4.21%) |
Feb 27, 2020 | 60.60 | 62.06 | 59.43 | 59.71 | 3,518,801 | -1.73(-2.82%) |
Feb 26, 2020 | 62.06 | 63.41 | 61.29 | 61.45 | 3,515,884 | -1.55(-2.45%) |
Feb 25, 2020 | 65.73 | 65.75 | 62.74 | 62.99 | 3,131,123 | -2.57(-3.92%) |
Feb 24, 2020 | 66.18 | 66.73 | 65.48 | 65.56 | 2,135,416 | -1.41(-2.11%) |
Feb 21, 2020 | 67.24 | 67.67 | 66.85 | 66.97 | 1,574,545 | -0.36(-0.53%) |
Feb 20, 2020 | 66.94 | 67.52 | 66.24 | 67.33 | 1,439,231 | +0.56(+0.84%) |
Feb 19, 2020 | 67.00 | 67.26 | 66.53 | 66.77 | 1,493,711 | +0.30(+0.46%) |
Feb 18, 2020 | 66.79 | 67.48 | 66.22 | 66.47 | 2,469,095 | -0.22(-0.33%) |
Feb 14, 2020 | 66.28 | 66.87 | 65.62 | 66.69 | 1,563,046 | +0.56(+0.85%) |
Feb 13, 2020 | 66.64 | 66.79 | 66.03 | 66.13 | 2,828,250 | -0.57(-0.85%) |
Feb 12, 2020 | 67.23 | 67.30 | 66.26 | 66.70 | 3,214,488 | -0.82(-1.21%) |
Feb 11, 2020 | 66.90 | 67.52 | 66.73 | 67.51 | 2,768,088 | +1.08(+1.63%) |
Feb 10, 2020 | 65.51 | 66.55 | 65.49 | 66.43 | 2,445,679 | +1.03(+1.58%) |
Feb 07, 2020 | 64.75 | 65.84 | 64.71 | 65.40 | 2,283,122 | +0.80(+1.23%) |
Feb 06, 2020 | 64.57 | 65.12 | 64.21 | 64.60 | 2,667,921 | +0.18(+0.28%) |
Feb 05, 2020 | 62.15 | 64.51 | 62.03 | 64.42 | 3,152,475 | +2.22(+3.57%) |
Feb 04, 2020 | 63.39 | 63.51 | 62.16 | 62.20 | 2,712,050 | -0.99(-1.56%) |
Feb 03, 2020 | 63.05 | 63.69 | 62.70 | 63.19 | 2,221,319 | +0.28(+0.45%) |
Jan 31, 2020 | 63.76 | 64.13 | 62.80 | 62.91 | 3,014,063 | -0.85(-1.34%) |
Jan 30, 2020 | 64.22 | 64.59 | 63.33 | 63.76 | 2,996,278 | -0.49(-0.77%) |
Jan 29, 2020 | 64.41 | 64.74 | 63.34 | 64.25 | 2,866,080 | +0.00(+0.00%) |
Jan 28, 2020 | 64.40 | 65.02 | 63.89 | 64.25 | 4,894,701 | +0.46(+0.73%) |
Jan 27, 2020 | 62.73 | 64.21 | 62.57 | 63.79 | 4,083,016 | +0.62(+0.98%) |
Jan 24, 2020 | 63.69 | 64.50 | 63.10 | 63.17 | 5,525,149 | -0.60(-0.94%) |
Jan 23, 2020 | 62.27 | 64.34 | 62.12 | 63.77 | 5,466,002 | +1.54(+2.48%) |
Jan 22, 2020 | 61.74 | 62.71 | 61.44 | 62.23 | 3,313,421 | +0.79(+1.28%) |
Jan 21, 2020 | 59.75 | 61.50 | 59.75 | 61.44 | 3,877,409 | +1.75(+2.93%) |
Jan 17, 2020 | 60.35 | 60.59 | 59.59 | 59.69 | 3,815,760 | -0.09(-0.16%) |
Jan 16, 2020 | 59.56 | 59.92 | 58.82 | 59.79 | 2,718,266 | +0.38(+0.64%) |
Jan 15, 2020 | 58.43 | 59.68 | 58.31 | 59.41 | 3,677,981 | +1.10(+1.88%) |
Jan 14, 2020 | 57.01 | 58.34 | 57.01 | 58.31 | 3,324,695 | +1.02(+1.78%) |
Jan 13, 2020 | 56.42 | 57.34 | 56.42 | 57.29 | 4,307,847 | +0.79(+1.39%) |
Jan 10, 2020 | 54.58 | 56.60 | 54.41 | 56.50 | 5,505,759 | +1.92(+3.52%) |
Jan 09, 2020 | 54.99 | 55.94 | 54.08 | 54.58 | 5,696,571 | +0.09(+0.17%) |
Jan 08, 2020 | 55.52 | 57.00 | 54.46 | 54.49 | 9,762,536 | +0.43(+0.79%) |
Jan 07, 2020 | 54.96 | 55.19 | 53.74 | 54.06 | 5,395,357 | -0.86(-1.57%) |
Jan 06, 2020 | 53.63 | 55.23 | 53.50 | 54.92 | 7,084,932 | +1.49(+2.80%) |
Jan 03, 2020 | 52.64 | 53.69 | 52.51 | 53.43 | 2,773,119 | +0.62(+1.18%) |