Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 52.87 | 53.46 | 51.98 | 53.00 | 12,336,221 | -0.31(-0.59%) |
Mar 30, 2020 | 52.64 | 53.96 | 51.62 | 53.32 | 14,482,776 | +0.96(+1.84%) |
Mar 27, 2020 | 50.70 | 53.41 | 49.87 | 52.35 | 16,828,214 | +0.26(+0.50%) |
Mar 26, 2020 | 47.93 | 52.22 | 46.71 | 52.09 | 25,962,820 | +4.17(+8.71%) |
Mar 25, 2020 | 48.60 | 51.40 | 47.09 | 47.92 | 21,937,230 | -0.63(-1.31%) |
Mar 24, 2020 | 49.25 | 49.71 | 47.22 | 48.56 | 21,632,796 | +1.13(+2.37%) |
Mar 23, 2020 | 48.12 | 49.11 | 46.49 | 47.43 | 18,276,416 | -1.44(-2.94%) |
Mar 20, 2020 | 49.86 | 50.73 | 47.82 | 48.87 | 17,553,884 | -0.61(-1.23%) |
Mar 19, 2020 | 50.74 | 52.81 | 48.37 | 49.48 | 18,183,146 | -1.61(-3.15%) |
Mar 18, 2020 | 48.56 | 53.28 | 47.40 | 51.08 | 20,093,444 | -0.73(-1.41%) |
Mar 17, 2020 | 47.91 | 52.93 | 47.03 | 51.82 | 17,301,574 | +5.09(+10.90%) |
Mar 16, 2020 | 47.96 | 50.82 | 46.64 | 46.72 | 15,169,873 | -6.56(-12.31%) |
Mar 13, 2020 | 51.33 | 53.42 | 48.65 | 53.28 | 17,320,166 | +4.50(+9.23%) |
Mar 12, 2020 | 51.04 | 51.80 | 47.80 | 48.78 | 18,867,070 | -5.99(-10.94%) |
Mar 11, 2020 | 54.69 | 56.28 | 53.59 | 54.77 | 13,544,766 | -1.15(-2.06%) |
Mar 10, 2020 | 56.07 | 56.60 | 52.76 | 55.93 | 14,857,620 | +0.97(+1.77%) |
Mar 09, 2020 | 53.38 | 56.42 | 53.25 | 54.95 | 15,087,827 | -2.36(-4.12%) |
Mar 06, 2020 | 55.90 | 58.15 | 55.57 | 57.31 | 13,078,077 | -0.19(-0.33%) |
Mar 05, 2020 | 57.12 | 58.46 | 56.85 | 57.50 | 9,600,285 | -1.50(-2.54%) |
Mar 04, 2020 | 59.50 | 59.84 | 57.92 | 59.00 | 16,440,591 | +3.13(+5.60%) |
Mar 03, 2020 | 57.69 | 58.65 | 54.82 | 55.87 | 16,775,841 | -1.33(-2.33%) |
Mar 02, 2020 | 54.20 | 57.24 | 53.48 | 57.20 | 17,798,500 | +4.33(+8.20%) |
Feb 28, 2020 | 51.18 | 53.01 | 51.01 | 52.87 | 26,561,356 | -0.13(-0.25%) |
Feb 27, 2020 | 54.94 | 54.94 | 53.00 | 53.00 | 24,683,326 | -2.97(-5.30%) |
Feb 26, 2020 | 57.76 | 58.25 | 55.88 | 55.97 | 18,886,262 | -1.50(-2.61%) |
Feb 25, 2020 | 60.96 | 61.08 | 57.26 | 57.47 | 16,853,446 | -3.21(-5.29%) |
Feb 24, 2020 | 62.03 | 62.48 | 60.50 | 60.68 | 10,778,956 | -3.21(-5.02%) |
Feb 21, 2020 | 63.92 | 64.14 | 63.44 | 63.89 | 5,805,029 | -0.38(-0.60%) |
Feb 20, 2020 | 63.88 | 64.53 | 63.04 | 64.27 | 6,400,419 | +0.14(+0.22%) |
Feb 19, 2020 | 64.60 | 64.82 | 64.02 | 64.13 | 5,405,685 | -0.20(-0.31%) |
Feb 18, 2020 | 63.60 | 64.32 | 63.34 | 64.32 | 5,422,153 | +0.56(+0.88%) |
Feb 14, 2020 | 64.31 | 64.35 | 62.77 | 63.76 | 8,568,689 | -0.56(-0.87%) |
Feb 13, 2020 | 65.62 | 66.20 | 64.27 | 64.32 | 9,570,696 | -1.56(-2.37%) |
Feb 12, 2020 | 67.23 | 67.23 | 64.90 | 65.89 | 15,097,809 | -0.09(-0.14%) |
Feb 11, 2020 | 65.94 | 66.23 | 65.60 | 65.98 | 8,860,350 | +0.54(+0.82%) |
Feb 10, 2020 | 63.92 | 65.50 | 63.66 | 65.44 | 9,804,084 | +1.51(+2.36%) |
Feb 07, 2020 | 63.47 | 64.40 | 63.43 | 63.93 | 7,400,205 | +0.64(+1.02%) |
Feb 06, 2020 | 63.43 | 63.96 | 62.90 | 63.29 | 7,290,965 | +0.27(+0.43%) |
Feb 05, 2020 | 61.45 | 63.23 | 61.25 | 63.02 | 7,396,415 | +2.38(+3.92%) |
Feb 04, 2020 | 60.13 | 61.16 | 60.12 | 60.64 | 8,419,826 | +0.85(+1.42%) |
Feb 03, 2020 | 61.11 | 61.29 | 59.67 | 59.79 | 8,612,877 | -0.80(-1.31%) |
Jan 31, 2020 | 61.96 | 61.96 | 60.21 | 60.59 | 11,047,475 | -1.69(-2.71%) |
Jan 30, 2020 | 62.62 | 62.72 | 61.09 | 62.28 | 9,435,935 | -0.75(-1.19%) |
Jan 29, 2020 | 64.42 | 64.42 | 62.94 | 63.03 | 7,035,275 | -1.13(-1.77%) |
Jan 28, 2020 | 63.65 | 64.45 | 63.54 | 64.16 | 5,638,491 | +0.76(+1.20%) |
Jan 27, 2020 | 62.45 | 63.62 | 61.96 | 63.40 | 7,164,748 | -0.41(-0.64%) |
Jan 24, 2020 | 65.79 | 65.80 | 62.69 | 63.81 | 11,334,475 | -1.88(-2.86%) |
Jan 23, 2020 | 65.90 | 66.00 | 64.75 | 65.69 | 9,629,220 | -0.68(-1.02%) |
Jan 22, 2020 | 66.25 | 66.66 | 66.03 | 66.37 | 4,701,358 | +0.18(+0.27%) |
Jan 21, 2020 | 67.44 | 67.45 | 65.98 | 66.19 | 9,759,532 | -1.27(-1.88%) |
Jan 17, 2020 | 67.54 | 67.83 | 67.29 | 67.46 | 6,198,388 | -0.03(-0.04%) |
Jan 16, 2020 | 67.11 | 67.59 | 66.80 | 67.49 | 7,776,824 | +0.69(+1.04%) |
Jan 15, 2020 | 65.66 | 67.10 | 65.61 | 66.79 | 9,129,343 | +1.28(+1.95%) |
Jan 14, 2020 | 64.36 | 65.60 | 64.35 | 65.52 | 7,307,051 | +0.95(+1.47%) |
Jan 13, 2020 | 64.15 | 64.77 | 63.56 | 64.57 | 7,499,037 | +0.58(+0.90%) |
Jan 10, 2020 | 65.05 | 65.10 | 63.73 | 63.99 | 5,871,813 | -0.67(-1.03%) |
Jan 09, 2020 | 64.78 | 65.01 | 64.49 | 64.66 | 6,114,735 | +0.18(+0.28%) |
Jan 08, 2020 | 64.34 | 64.86 | 63.54 | 64.48 | 9,365,912 | -0.82(-1.25%) |
Jan 07, 2020 | 65.32 | 65.37 | 64.48 | 65.29 | 6,956,120 | -0.25(-0.38%) |
Jan 06, 2020 | 64.89 | 65.61 | 64.83 | 65.54 | 5,206,940 | +0.26(+0.39%) |
Jan 03, 2020 | 64.97 | 65.72 | 64.84 | 65.29 | 5,019,203 | -0.52(-0.80%) |