Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 47.92 | 48.53 | 45.16 | 45.48 | 83,356,512 | -2.38(-4.97%) |
Mar 30, 2020 | 47.24 | 48.46 | 46.66 | 47.86 | 68,426,744 | +1.28(+2.75%) |
Mar 27, 2020 | 46.32 | 47.98 | 45.90 | 46.58 | 74,599,200 | -0.92(-1.94%) |
Mar 26, 2020 | 45.78 | 47.50 | 45.40 | 47.50 | 73,845,168 | +2.87(+6.43%) |
Mar 25, 2020 | 46.79 | 47.88 | 44.42 | 44.63 | 93,646,864 | -1.59(-3.44%) |
Mar 24, 2020 | 44.04 | 46.81 | 43.99 | 46.22 | 106,595,416 | +4.58(+11.00%) |
Mar 23, 2020 | 40.62 | 42.32 | 38.95 | 41.64 | 101,565,216 | +2.03(+5.12%) |
Mar 20, 2020 | 41.51 | 42.48 | 39.58 | 39.61 | 106,859,504 | -0.21(-0.53%) |
Mar 19, 2020 | 39.56 | 41.70 | 37.69 | 39.82 | 88,854,360 | +0.70(+1.79%) |
Mar 18, 2020 | 39.54 | 41.95 | 36.75 | 39.12 | 106,585,736 | -2.76(-6.59%) |
Mar 17, 2020 | 40.19 | 42.88 | 38.30 | 41.88 | 92,618,096 | +3.17(+8.19%) |
Mar 16, 2020 | 39.08 | 43.37 | 38.51 | 38.71 | 84,273,888 | -5.19(-11.82%) |
Mar 13, 2020 | 42.20 | 43.91 | 39.60 | 43.90 | 86,689,600 | +4.89(+12.54%) |
Mar 12, 2020 | 42.00 | 42.50 | 39.00 | 39.01 | 107,251,184 | -6.69(-14.64%) |
Mar 11, 2020 | 44.19 | 45.97 | 43.80 | 45.70 | 102,061,080 | +0.32(+0.71%) |
Mar 10, 2020 | 45.41 | 45.44 | 43.10 | 45.38 | 76,081,120 | +2.11(+4.88%) |
Mar 09, 2020 | 43.03 | 46.34 | 42.51 | 43.27 | 80,348,464 | -5.32(-10.95%) |
Mar 06, 2020 | 49.44 | 49.54 | 46.74 | 48.59 | 124,590,800 | -1.19(-2.39%) |
Mar 05, 2020 | 48.68 | 49.78 | 47.51 | 49.78 | 96,718,568 | -0.33(-0.66%) |
Mar 04, 2020 | 48.25 | 50.14 | 47.21 | 50.11 | 93,041,880 | +3.36(+7.19%) |
Mar 03, 2020 | 49.03 | 50.20 | 45.67 | 46.75 | 141,605,040 | -0.71(-1.50%) |
Mar 02, 2020 | 47.42 | 47.68 | 44.66 | 47.46 | 102,135,872 | +1.98(+4.35%) |
Feb 28, 2020 | 41.35 | 46.15 | 41.04 | 45.48 | 100,667,696 | +1.47(+3.34%) |
Feb 27, 2020 | 45.38 | 46.24 | 42.21 | 44.01 | 105,957,248 | -3.48(-7.33%) |
Feb 26, 2020 | 47.70 | 49.29 | 47.07 | 47.49 | 86,369,664 | -0.08(-0.17%) |
Feb 25, 2020 | 51.14 | 51.24 | 47.12 | 47.57 | 88,368,496 | -1.55(-3.16%) |
Feb 24, 2020 | 48.17 | 50.28 | 47.49 | 49.12 | 86,152,656 | -4.16(-7.81%) |
Feb 21, 2020 | 56.71 | 56.80 | 52.89 | 53.28 | 88,553,296 | -3.99(-6.97%) |
Feb 20, 2020 | 58.44 | 59.02 | 56.15 | 57.27 | 74,016,040 | -1.63(-2.77%) |
Feb 19, 2020 | 57.99 | 59.27 | 57.51 | 58.90 | 58,433,452 | +2.01(+3.53%) |
Feb 18, 2020 | 54.94 | 58.13 | 54.84 | 56.89 | 70,141,008 | +1.58(+2.86%) |
Feb 14, 2020 | 55.19 | 55.40 | 54.56 | 55.31 | 52,365,300 | +0.78(+1.43%) |
Feb 13, 2020 | 53.43 | 55.03 | 53.34 | 54.53 | 51,463,012 | +0.64(+1.19%) |
Feb 12, 2020 | 54.53 | 54.85 | 53.53 | 53.89 | 45,733,680 | +0.09(+0.17%) |
Feb 11, 2020 | 53.22 | 54.48 | 52.91 | 53.80 | 74,586,896 | +1.54(+2.95%) |
Feb 10, 2020 | 49.47 | 52.30 | 49.35 | 52.26 | 60,805,056 | +2.53(+5.09%) |
Feb 07, 2020 | 48.91 | 50.66 | 48.63 | 49.73 | 53,107,500 | +0.41(+0.83%) |
Feb 06, 2020 | 48.80 | 49.39 | 47.63 | 49.32 | 48,596,800 | -0.52(-1.04%) |
Feb 05, 2020 | 50.29 | 50.42 | 49.31 | 49.84 | 42,639,300 | +0.39(+0.79%) |
Feb 04, 2020 | 49.21 | 49.75 | 48.61 | 49.45 | 46,173,804 | +1.43(+2.98%) |
Feb 03, 2020 | 46.40 | 48.10 | 46.23 | 48.02 | 46,992,444 | +1.02(+2.17%) |
Jan 31, 2020 | 48.40 | 48.58 | 46.79 | 47.00 | 60,322,400 | -1.78(-3.65%) |
Jan 30, 2020 | 46.49 | 48.81 | 46.13 | 48.78 | 70,226,472 | +1.27(+2.67%) |
Jan 29, 2020 | 47.84 | 48.07 | 46.10 | 47.51 | 112,326,552 | -0.94(-1.94%) |
Jan 28, 2020 | 50.03 | 50.85 | 49.48 | 48.45 | 61,603,680 | -0.81(-1.64%) |
Jan 27, 2020 | 48.45 | 49.79 | 47.90 | 49.26 | 48,670,396 | -1.09(-2.16%) |
Jan 24, 2020 | 52.28 | 52.81 | 49.47 | 50.35 | 80,004,896 | -1.36(-2.63%) |
Jan 23, 2020 | 51.34 | 51.74 | 50.74 | 51.71 | 39,878,628 | +0.28(+0.54%) |
Jan 22, 2020 | 51.63 | 51.88 | 51.19 | 51.43 | 40,597,316 | +0.38(+0.74%) |
Jan 21, 2020 | 50.96 | 51.81 | 50.70 | 51.05 | 49,004,984 | +0.12(+0.24%) |
Jan 17, 2020 | 50.20 | 51.05 | 49.90 | 50.93 | 57,722,500 | +1.16(+2.33%) |
Jan 16, 2020 | 49.17 | 50.31 | 48.99 | 49.77 | 58,716,980 | +1.23(+2.53%) |
Jan 15, 2020 | 48.23 | 49.08 | 48.12 | 48.54 | 40,090,536 | +0.33(+0.68%) |
Jan 14, 2020 | 48.64 | 49.03 | 47.91 | 48.21 | 38,564,660 | -0.53(-1.09%) |
Jan 13, 2020 | 48.66 | 48.86 | 48.24 | 48.74 | 34,266,768 | +0.58(+1.19%) |
Jan 10, 2020 | 49.26 | 49.29 | 48.00 | 48.16 | 44,215,496 | -0.81(-1.66%) |
Jan 09, 2020 | 48.94 | 49.96 | 48.39 | 48.98 | 76,516,528 | +0.99(+2.06%) |
Jan 08, 2020 | 47.85 | 48.30 | 47.14 | 47.99 | 53,772,160 | -0.26(-0.54%) |
Jan 07, 2020 | 49.35 | 49.39 | 48.04 | 48.25 | 58,086,056 | -0.14(-0.29%) |
Jan 06, 2020 | 48.02 | 48.86 | 47.86 | 48.39 | 47,922,648 | -0.21(-0.43%) |
Jan 03, 2020 | 48.03 | 49.39 | 47.54 | 48.60 | 73,362,096 | -0.50(-1.02%) |