Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 45.34 | 45.45 | 43.40 | 44.05 | 11,514,305 | -1.42(-3.13%) |
Mar 30, 2020 | 43.64 | 45.67 | 43.57 | 45.47 | 8,154,975 | +2.16(+4.99%) |
Mar 27, 2020 | 45.85 | 46.27 | 43.10 | 43.31 | 11,052,178 | -3.99(-8.44%) |
Mar 26, 2020 | 44.44 | 47.48 | 43.58 | 47.29 | 12,344,776 | +4.30(+9.99%) |
Mar 25, 2020 | 43.19 | 46.35 | 42.07 | 43.00 | 12,014,990 | -0.39(-0.91%) |
Mar 24, 2020 | 42.53 | 44.45 | 41.36 | 43.39 | 16,994,934 | +4.78(+12.37%) |
Mar 23, 2020 | 37.14 | 39.93 | 36.45 | 38.61 | 15,736,413 | +2.10(+5.74%) |
Mar 20, 2020 | 39.88 | 41.58 | 36.34 | 36.52 | 14,529,878 | -2.11(-5.47%) |
Mar 19, 2020 | 37.18 | 40.44 | 35.43 | 38.63 | 13,590,805 | +0.97(+2.58%) |
Mar 18, 2020 | 39.00 | 40.14 | 35.22 | 37.66 | 19,625,680 | -5.46(-12.66%) |
Mar 17, 2020 | 40.14 | 44.29 | 38.23 | 43.12 | 17,018,346 | +4.16(+10.68%) |
Mar 16, 2020 | 42.34 | 44.89 | 38.84 | 38.96 | 14,313,064 | -9.96(-20.36%) |
Mar 13, 2020 | 46.78 | 49.25 | 43.59 | 48.92 | 16,165,323 | +5.56(+12.81%) |
Mar 12, 2020 | 46.89 | 48.41 | 43.35 | 43.36 | 18,767,450 | -7.09(-14.06%) |
Mar 11, 2020 | 52.18 | 52.86 | 49.42 | 50.46 | 13,499,844 | -3.54(-6.55%) |
Mar 10, 2020 | 52.29 | 53.99 | 50.52 | 53.99 | 10,514,077 | +3.94(+7.87%) |
Mar 09, 2020 | 50.76 | 53.19 | 49.99 | 50.05 | 10,716,446 | -5.50(-9.90%) |
Mar 06, 2020 | 54.79 | 56.21 | 54.07 | 55.55 | 9,319,674 | -1.29(-2.27%) |
Mar 05, 2020 | 56.29 | 58.10 | 56.00 | 56.84 | 10,237,452 | -1.34(-2.30%) |
Mar 04, 2020 | 57.14 | 58.30 | 56.01 | 58.18 | 8,241,230 | +2.38(+4.27%) |
Mar 03, 2020 | 57.65 | 59.00 | 55.33 | 55.79 | 14,598,832 | -2.04(-3.52%) |
Mar 02, 2020 | 56.43 | 57.86 | 54.79 | 57.83 | 11,227,080 | +1.96(+3.51%) |
Feb 28, 2020 | 52.02 | 55.93 | 51.99 | 55.87 | 15,547,389 | +1.08(+1.97%) |
Feb 27, 2020 | 54.98 | 56.23 | 54.22 | 54.79 | 16,371,292 | -2.70(-4.70%) |
Feb 26, 2020 | 57.27 | 58.41 | 57.01 | 57.49 | 11,288,765 | +0.91(+1.61%) |
Feb 25, 2020 | 59.52 | 59.87 | 56.21 | 56.58 | 10,336,394 | -2.13(-3.63%) |
Feb 24, 2020 | 58.76 | 59.45 | 58.06 | 58.71 | 11,670,861 | -3.07(-4.96%) |
Feb 21, 2020 | 63.36 | 63.57 | 61.16 | 61.78 | 10,049,336 | -2.05(-3.21%) |
Feb 20, 2020 | 64.40 | 64.74 | 62.69 | 63.83 | 7,835,638 | -0.97(-1.50%) |
Feb 19, 2020 | 63.92 | 65.11 | 63.70 | 64.80 | 8,841,350 | +2.16(+3.45%) |
Feb 18, 2020 | 61.74 | 63.44 | 61.38 | 62.64 | 10,620,107 | -1.42(-2.22%) |
Feb 14, 2020 | 64.64 | 65.06 | 63.77 | 64.06 | 8,456,997 | -0.50(-0.77%) |
Feb 13, 2020 | 63.96 | 66.54 | 63.20 | 64.56 | 22,688,676 | +1.92(+3.06%) |
Feb 12, 2020 | 62.22 | 62.94 | 61.92 | 62.64 | 11,964,952 | +0.88(+1.43%) |
Feb 11, 2020 | 60.94 | 62.00 | 60.70 | 61.76 | 6,466,342 | +1.47(+2.43%) |
Feb 10, 2020 | 58.53 | 60.33 | 58.53 | 60.29 | 5,342,675 | +1.16(+1.96%) |
Feb 07, 2020 | 60.22 | 60.35 | 59.06 | 59.13 | 6,358,584 | -1.42(-2.34%) |
Feb 06, 2020 | 61.35 | 61.48 | 60.42 | 60.55 | 5,076,455 | -0.58(-0.96%) |
Feb 05, 2020 | 61.31 | 61.75 | 60.24 | 61.14 | 8,610,503 | +0.76(+1.25%) |
Feb 04, 2020 | 58.85 | 60.99 | 58.64 | 60.38 | 12,855,094 | +3.15(+5.51%) |
Feb 03, 2020 | 56.23 | 57.73 | 56.21 | 57.23 | 8,189,277 | +1.66(+2.98%) |
Jan 31, 2020 | 57.32 | 57.35 | 55.13 | 55.57 | 10,573,569 | -2.17(-3.75%) |
Jan 30, 2020 | 58.97 | 59.44 | 56.94 | 57.73 | 10,074,268 | +0.41(+0.72%) |
Jan 29, 2020 | 57.56 | 58.13 | 57.01 | 57.32 | 6,798,991 | -0.35(-0.61%) |
Jan 28, 2020 | 57.26 | 57.83 | 56.46 | 57.68 | 6,492,692 | +1.09(+1.93%) |
Jan 27, 2020 | 57.45 | 57.93 | 56.36 | 56.58 | 9,754,133 | -2.83(-4.76%) |
Jan 24, 2020 | 62.09 | 62.22 | 59.04 | 59.41 | 8,356,606 | -1.81(-2.96%) |
Jan 23, 2020 | 61.45 | 61.58 | 60.49 | 61.22 | 6,821,219 | +0.00(+0.00%) |
Jan 22, 2020 | 61.04 | 61.90 | 60.96 | 61.22 | 5,841,968 | +0.66(+1.09%) |
Jan 21, 2020 | 60.12 | 61.22 | 60.03 | 60.56 | 6,029,085 | +0.34(+0.56%) |
Jan 17, 2020 | 61.13 | 61.15 | 59.91 | 60.23 | 6,603,510 | -0.34(-0.57%) |
Jan 16, 2020 | 59.98 | 60.59 | 59.86 | 60.57 | 5,982,213 | +1.23(+2.07%) |
Jan 15, 2020 | 59.70 | 59.77 | 58.79 | 59.34 | 6,589,261 | -0.40(-0.67%) |
Jan 14, 2020 | 59.50 | 60.89 | 59.49 | 59.75 | 8,346,516 | +0.52(+0.87%) |
Jan 13, 2020 | 58.91 | 59.36 | 58.78 | 59.23 | 4,290,264 | +0.33(+0.55%) |
Jan 10, 2020 | 59.92 | 60.10 | 58.64 | 58.90 | 4,650,675 | -0.48(-0.81%) |
Jan 09, 2020 | 59.60 | 60.23 | 58.65 | 59.38 | 5,962,461 | +0.37(+0.63%) |
Jan 08, 2020 | 59.12 | 59.60 | 58.69 | 59.01 | 4,554,576 | -0.04(-0.06%) |
Jan 07, 2020 | 57.75 | 59.51 | 57.63 | 59.05 | 8,317,682 | +1.66(+2.89%) |
Jan 06, 2020 | 57.35 | 57.94 | 56.82 | 57.39 | 8,960,133 | -1.26(-2.16%) |
Jan 03, 2020 | 58.16 | 59.15 | 58.03 | 58.65 | 5,652,086 | -0.95(-1.59%) |