Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.29 | 37.79 | 35.59 | 36.00 | 30,666,876 | -1.68(-4.45%) |
Mar 30, 2020 | 37.65 | 37.83 | 35.53 | 37.67 | 32,126,678 | +0.24(+0.64%) |
Mar 27, 2020 | 37.71 | 38.89 | 36.75 | 37.43 | 29,819,620 | -1.90(-4.82%) |
Mar 26, 2020 | 37.33 | 39.56 | 36.75 | 39.33 | 36,926,964 | +3.56(+9.94%) |
Mar 25, 2020 | 36.16 | 38.20 | 33.70 | 35.77 | 44,702,648 | +1.03(+2.95%) |
Mar 24, 2020 | 32.18 | 34.97 | 31.91 | 34.75 | 39,862,560 | +4.50(+14.89%) |
Mar 23, 2020 | 32.09 | 32.60 | 29.59 | 30.25 | 38,620,032 | -2.28(-7.02%) |
Mar 20, 2020 | 34.58 | 35.03 | 31.79 | 32.53 | 44,655,888 | -1.35(-3.99%) |
Mar 19, 2020 | 30.31 | 35.24 | 29.23 | 33.88 | 50,769,480 | +2.74(+8.81%) |
Mar 18, 2020 | 31.67 | 32.47 | 27.35 | 31.13 | 56,545,492 | -3.26(-9.49%) |
Mar 17, 2020 | 35.89 | 37.59 | 33.16 | 34.40 | 60,386,332 | -0.80(-2.28%) |
Mar 16, 2020 | 34.60 | 38.65 | 33.82 | 35.20 | 41,089,756 | -8.42(-19.30%) |
Mar 13, 2020 | 40.87 | 43.79 | 38.72 | 43.62 | 47,412,548 | +6.65(+17.98%) |
Mar 12, 2020 | 38.71 | 41.88 | 36.59 | 36.97 | 53,749,292 | -6.44(-14.83%) |
Mar 11, 2020 | 46.11 | 46.43 | 42.75 | 43.41 | 42,968,360 | -4.09(-8.62%) |
Mar 10, 2020 | 46.77 | 47.60 | 44.01 | 47.50 | 38,054,888 | +3.60(+8.20%) |
Mar 09, 2020 | 46.41 | 47.53 | 43.59 | 43.90 | 41,678,664 | -8.47(-16.17%) |
Mar 06, 2020 | 51.67 | 53.25 | 51.06 | 52.37 | 35,005,540 | -1.89(-3.48%) |
Mar 05, 2020 | 55.38 | 55.65 | 53.85 | 54.26 | 31,909,260 | -3.33(-5.79%) |
Mar 04, 2020 | 56.45 | 57.70 | 55.00 | 57.59 | 28,285,702 | +2.00(+3.60%) |
Mar 03, 2020 | 57.99 | 58.48 | 55.10 | 55.59 | 34,566,740 | -2.17(-3.76%) |
Mar 02, 2020 | 54.57 | 57.78 | 53.94 | 57.76 | 33,936,728 | +3.53(+6.51%) |
Feb 28, 2020 | 52.99 | 55.08 | 52.42 | 54.23 | 53,859,724 | -0.85(-1.54%) |
Feb 27, 2020 | 56.49 | 57.17 | 55.04 | 55.08 | 40,545,864 | -3.19(-5.47%) |
Feb 26, 2020 | 59.84 | 60.34 | 58.25 | 58.27 | 29,898,768 | -1.07(-1.80%) |
Feb 25, 2020 | 62.07 | 62.57 | 58.97 | 59.34 | 32,114,024 | -2.65(-4.27%) |
Feb 24, 2020 | 62.71 | 63.28 | 61.91 | 61.99 | 24,674,308 | -3.34(-5.12%) |
Feb 21, 2020 | 66.28 | 66.63 | 65.08 | 65.33 | 16,404,916 | -1.52(-2.28%) |
Feb 20, 2020 | 66.37 | 67.25 | 66.07 | 66.85 | 13,756,775 | +0.15(+0.22%) |
Feb 19, 2020 | 66.55 | 66.99 | 66.34 | 66.70 | 10,696,157 | +0.40(+0.61%) |
Feb 18, 2020 | 67.18 | 67.40 | 66.24 | 66.30 | 12,103,210 | -1.03(-1.54%) |
Feb 14, 2020 | 67.42 | 67.59 | 67.05 | 67.34 | 10,597,084 | -0.18(-0.27%) |
Feb 13, 2020 | 67.42 | 67.75 | 67.19 | 67.52 | 10,466,817 | -0.28(-0.42%) |
Feb 12, 2020 | 68.28 | 69.02 | 67.77 | 67.80 | 11,096,420 | +0.21(+0.30%) |
Feb 11, 2020 | 67.30 | 67.99 | 67.21 | 67.59 | 11,042,530 | +0.52(+0.78%) |
Feb 10, 2020 | 66.73 | 67.29 | 66.70 | 67.07 | 9,847,188 | -0.18(-0.27%) |
Feb 07, 2020 | 66.77 | 67.56 | 66.71 | 67.25 | 9,760,691 | -0.24(-0.35%) |
Feb 06, 2020 | 68.20 | 68.25 | 67.00 | 67.49 | 15,001,297 | +0.10(+0.15%) |
Feb 05, 2020 | 66.59 | 67.50 | 66.50 | 67.39 | 15,293,071 | +2.01(+3.07%) |
Feb 04, 2020 | 65.59 | 66.04 | 65.32 | 65.38 | 14,240,649 | +1.17(+1.82%) |
Feb 03, 2020 | 63.84 | 65.13 | 63.84 | 64.21 | 12,984,095 | +0.62(+0.97%) |
Jan 31, 2020 | 64.92 | 65.11 | 63.17 | 63.59 | 20,010,136 | -2.15(-3.26%) |
Jan 30, 2020 | 64.30 | 65.83 | 64.10 | 65.74 | 14,715,425 | +0.81(+1.24%) |
Jan 29, 2020 | 65.83 | 66.14 | 64.87 | 64.93 | 11,164,752 | -0.65(-0.98%) |
Jan 28, 2020 | 65.55 | 66.33 | 65.19 | 65.58 | 12,903,918 | +0.45(+0.69%) |
Jan 27, 2020 | 64.74 | 65.37 | 64.40 | 65.13 | 18,679,828 | -1.45(-2.18%) |
Jan 24, 2020 | 67.60 | 67.64 | 65.92 | 66.58 | 17,710,398 | -1.17(-1.73%) |
Jan 23, 2020 | 67.56 | 67.99 | 67.00 | 67.75 | 13,684,714 | -0.25(-0.37%) |
Jan 22, 2020 | 68.09 | 68.33 | 67.80 | 68.00 | 9,476,690 | +0.17(+0.25%) |
Jan 21, 2020 | 68.33 | 68.69 | 67.81 | 67.83 | 12,392,431 | -1.04(-1.50%) |
Jan 17, 2020 | 68.90 | 69.11 | 68.60 | 68.87 | 14,620,856 | +0.10(+0.15%) |
Jan 16, 2020 | 69.58 | 69.73 | 68.64 | 68.77 | 12,264,838 | -0.20(-0.30%) |
Jan 15, 2020 | 69.39 | 69.66 | 68.54 | 68.97 | 18,917,684 | -0.57(-0.82%) |
Jan 14, 2020 | 68.94 | 70.56 | 68.74 | 69.54 | 29,413,428 | +1.07(+1.56%) |
Jan 13, 2020 | 67.49 | 68.52 | 67.07 | 68.47 | 19,512,770 | +1.19(+1.77%) |
Jan 10, 2020 | 67.92 | 67.93 | 67.13 | 67.28 | 11,852,633 | -0.70(-1.04%) |
Jan 09, 2020 | 68.75 | 68.75 | 67.69 | 67.99 | 15,189,644 | +0.61(+0.91%) |
Jan 08, 2020 | 66.88 | 67.92 | 66.80 | 67.38 | 13,300,921 | +0.64(+0.95%) |
Jan 07, 2020 | 67.33 | 67.33 | 66.84 | 66.74 | 12,336,650 | -0.71(-1.06%) |
Jan 06, 2020 | 66.83 | 67.54 | 66.83 | 67.45 | 11,848,607 | -0.21(-0.31%) |
Jan 03, 2020 | 67.75 | 68.36 | 67.45 | 67.66 | 14,908,253 | -1.30(-1.88%) |