Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 45.35 | 45.46 | 43.41 | 44.05 | 11,512,065 | -1.42(-3.13%) |
Mar 30, 2020 | 43.65 | 45.68 | 43.58 | 45.48 | 8,153,388 | +2.16(+4.99%) |
Mar 27, 2020 | 45.86 | 46.27 | 43.11 | 43.31 | 11,050,027 | -3.99(-8.44%) |
Mar 26, 2020 | 44.45 | 47.49 | 43.59 | 47.30 | 12,342,373 | +4.30(+9.99%) |
Mar 25, 2020 | 43.20 | 46.36 | 42.08 | 43.01 | 12,012,652 | -0.39(-0.91%) |
Mar 24, 2020 | 42.53 | 44.46 | 41.37 | 43.40 | 16,991,626 | +4.78(+12.37%) |
Mar 23, 2020 | 37.15 | 39.94 | 36.46 | 38.62 | 15,733,351 | +2.10(+5.74%) |
Mar 20, 2020 | 39.89 | 41.59 | 36.34 | 36.53 | 14,527,051 | -2.12(-5.47%) |
Mar 19, 2020 | 37.19 | 40.45 | 35.44 | 38.64 | 13,588,161 | +0.97(+2.58%) |
Mar 18, 2020 | 39.01 | 40.15 | 35.23 | 37.67 | 19,621,860 | -5.46(-12.66%) |
Mar 17, 2020 | 40.15 | 44.29 | 38.24 | 43.13 | 17,015,034 | +4.16(+10.68%) |
Mar 16, 2020 | 42.35 | 44.90 | 38.85 | 38.97 | 14,310,279 | -9.96(-20.36%) |
Mar 13, 2020 | 46.79 | 49.26 | 43.60 | 48.93 | 16,162,177 | +5.56(+12.81%) |
Mar 12, 2020 | 46.90 | 48.42 | 43.36 | 43.37 | 18,763,798 | -7.10(-14.06%) |
Mar 11, 2020 | 52.19 | 52.87 | 49.43 | 50.47 | 13,497,217 | -3.54(-6.55%) |
Mar 10, 2020 | 52.30 | 54.00 | 50.53 | 54.00 | 10,512,031 | +3.94(+7.87%) |
Mar 09, 2020 | 50.77 | 53.20 | 50.00 | 50.06 | 10,714,361 | -5.50(-9.90%) |
Mar 06, 2020 | 54.80 | 56.23 | 54.08 | 55.56 | 9,317,860 | -1.29(-2.27%) |
Mar 05, 2020 | 56.30 | 58.11 | 56.01 | 56.85 | 10,235,460 | -1.34(-2.30%) |
Mar 04, 2020 | 57.15 | 58.31 | 56.02 | 58.19 | 8,239,626 | +2.38(+4.27%) |
Mar 03, 2020 | 57.66 | 59.01 | 55.34 | 55.80 | 14,595,991 | -2.04(-3.52%) |
Mar 02, 2020 | 56.44 | 57.87 | 54.80 | 57.84 | 11,224,895 | +1.96(+3.51%) |
Feb 28, 2020 | 52.03 | 55.94 | 52.00 | 55.88 | 15,544,363 | +1.08(+1.96%) |
Feb 27, 2020 | 55.00 | 56.25 | 54.23 | 54.80 | 16,368,106 | -2.70(-4.70%) |
Feb 26, 2020 | 57.28 | 58.42 | 57.02 | 57.50 | 11,286,568 | +0.91(+1.61%) |
Feb 25, 2020 | 59.53 | 59.88 | 56.23 | 56.59 | 10,334,383 | -2.13(-3.63%) |
Feb 24, 2020 | 58.77 | 59.47 | 58.07 | 58.73 | 11,668,590 | -3.07(-4.96%) |
Feb 21, 2020 | 63.37 | 63.58 | 61.17 | 61.79 | 10,047,380 | -2.05(-3.21%) |
Feb 20, 2020 | 64.42 | 64.75 | 62.71 | 63.84 | 7,834,114 | -0.97(-1.50%) |
Feb 19, 2020 | 63.94 | 65.12 | 63.72 | 64.81 | 8,839,630 | +2.16(+3.45%) |
Feb 18, 2020 | 61.75 | 63.46 | 61.39 | 62.65 | 10,618,040 | -1.42(-2.22%) |
Feb 14, 2020 | 64.66 | 65.08 | 63.78 | 64.07 | 8,455,352 | -0.50(-0.77%) |
Feb 13, 2020 | 63.98 | 66.55 | 63.21 | 64.57 | 22,684,262 | +1.92(+3.06%) |
Feb 12, 2020 | 62.23 | 62.95 | 61.93 | 62.65 | 11,962,624 | +0.88(+1.43%) |
Feb 11, 2020 | 60.96 | 62.01 | 60.71 | 61.77 | 6,465,084 | +1.47(+2.43%) |
Feb 10, 2020 | 58.54 | 60.34 | 58.54 | 60.30 | 5,341,635 | +1.16(+1.96%) |
Feb 07, 2020 | 60.23 | 60.36 | 59.07 | 59.15 | 6,357,347 | -1.42(-2.34%) |
Feb 06, 2020 | 61.36 | 61.49 | 60.43 | 60.56 | 5,075,468 | -0.58(-0.96%) |
Feb 05, 2020 | 61.32 | 61.76 | 60.26 | 61.15 | 8,608,828 | +0.76(+1.25%) |
Feb 04, 2020 | 58.86 | 61.00 | 58.66 | 60.39 | 12,852,593 | +3.15(+5.51%) |
Feb 03, 2020 | 56.24 | 57.75 | 56.22 | 57.24 | 8,187,684 | +1.66(+2.98%) |
Jan 31, 2020 | 57.33 | 57.36 | 55.14 | 55.58 | 10,571,512 | -2.17(-3.75%) |
Jan 30, 2020 | 58.98 | 59.45 | 56.95 | 57.75 | 10,072,308 | +0.41(+0.72%) |
Jan 29, 2020 | 57.57 | 58.14 | 57.02 | 57.33 | 6,797,668 | -0.35(-0.61%) |
Jan 28, 2020 | 57.28 | 57.84 | 56.47 | 57.69 | 6,491,429 | +1.09(+1.93%) |
Jan 27, 2020 | 57.46 | 57.94 | 56.38 | 56.60 | 9,752,235 | -2.83(-4.76%) |
Jan 24, 2020 | 62.11 | 62.23 | 59.05 | 59.42 | 8,354,980 | -1.81(-2.96%) |
Jan 23, 2020 | 61.46 | 61.59 | 60.51 | 61.23 | 6,819,892 | +0.00(+0.00%) |
Jan 22, 2020 | 61.05 | 61.91 | 60.98 | 61.23 | 5,840,832 | +0.66(+1.09%) |
Jan 21, 2020 | 60.13 | 61.23 | 60.05 | 60.57 | 6,027,912 | +0.34(+0.56%) |
Jan 17, 2020 | 61.14 | 61.16 | 59.93 | 60.24 | 6,602,226 | -0.34(-0.57%) |
Jan 16, 2020 | 59.99 | 60.60 | 59.87 | 60.58 | 5,981,049 | +1.23(+2.07%) |
Jan 15, 2020 | 59.71 | 59.78 | 58.80 | 59.36 | 6,587,979 | -0.40(-0.67%) |
Jan 14, 2020 | 59.51 | 60.90 | 59.50 | 59.76 | 8,344,893 | +0.52(+0.87%) |
Jan 13, 2020 | 58.92 | 59.38 | 58.79 | 59.24 | 4,289,430 | +0.33(+0.55%) |
Jan 10, 2020 | 59.93 | 60.11 | 58.66 | 58.91 | 4,649,771 | -0.48(-0.81%) |
Jan 09, 2020 | 59.61 | 60.24 | 58.67 | 59.39 | 5,961,301 | +0.37(+0.63%) |
Jan 08, 2020 | 59.14 | 59.61 | 58.70 | 59.02 | 4,553,690 | -0.04(-0.06%) |
Jan 07, 2020 | 57.76 | 59.52 | 57.64 | 59.06 | 8,316,064 | +1.66(+2.89%) |
Jan 06, 2020 | 57.36 | 57.95 | 56.84 | 57.40 | 8,958,390 | -1.27(-2.16%) |
Jan 03, 2020 | 58.17 | 59.16 | 58.04 | 58.67 | 5,650,987 | -0.95(-1.59%) |