Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 34.80 | 35.21 | 33.70 | 34.60 | 4,389,301 | -0.21(-0.60%) |
Mar 30, 2020 | 34.54 | 35.22 | 33.31 | 34.80 | 3,142,910 | -0.22(-0.64%) |
Mar 27, 2020 | 35.47 | 36.21 | 33.89 | 35.03 | 3,924,654 | -2.68(-7.11%) |
Mar 26, 2020 | 38.15 | 40.71 | 36.44 | 37.71 | 7,528,800 | -0.21(-0.55%) |
Mar 25, 2020 | 34.33 | 39.49 | 33.02 | 37.91 | 11,858,608 | +4.53(+13.56%) |
Mar 24, 2020 | 30.40 | 33.63 | 29.99 | 33.39 | 7,037,361 | +5.35(+19.08%) |
Mar 23, 2020 | 27.64 | 30.12 | 26.79 | 28.04 | 8,043,545 | +0.36(+1.31%) |
Mar 20, 2020 | 26.90 | 29.66 | 26.09 | 27.67 | 7,092,681 | +1.79(+6.91%) |
Mar 19, 2020 | 24.06 | 28.41 | 23.04 | 25.88 | 9,351,050 | +1.47(+6.02%) |
Mar 18, 2020 | 26.46 | 26.86 | 21.67 | 24.41 | 8,718,476 | -3.88(-13.71%) |
Mar 17, 2020 | 31.22 | 31.29 | 27.21 | 28.29 | 8,221,661 | -2.44(-7.93%) |
Mar 16, 2020 | 34.82 | 34.90 | 30.10 | 30.73 | 6,928,180 | -8.70(-22.07%) |
Mar 13, 2020 | 38.54 | 39.56 | 35.70 | 39.43 | 5,455,267 | +2.96(+8.10%) |
Mar 12, 2020 | 36.85 | 38.06 | 35.91 | 36.48 | 4,890,106 | -4.33(-10.61%) |
Mar 11, 2020 | 43.97 | 43.97 | 40.41 | 40.81 | 4,994,367 | -4.07(-9.07%) |
Mar 10, 2020 | 45.54 | 46.09 | 43.73 | 44.88 | 3,031,187 | +0.27(+0.61%) |
Mar 09, 2020 | 44.37 | 45.78 | 43.97 | 44.61 | 4,955,241 | -2.37(-5.05%) |
Mar 06, 2020 | 44.77 | 47.14 | 44.46 | 46.98 | 4,044,573 | +1.08(+2.36%) |
Mar 05, 2020 | 48.13 | 48.13 | 45.69 | 45.90 | 4,881,162 | -3.09(-6.31%) |
Mar 04, 2020 | 49.17 | 49.61 | 48.45 | 48.99 | 2,363,522 | +0.23(+0.47%) |
Mar 03, 2020 | 50.71 | 51.11 | 48.33 | 48.76 | 3,872,308 | -1.96(-3.87%) |
Mar 02, 2020 | 50.10 | 50.77 | 49.04 | 50.72 | 3,349,266 | +0.78(+1.56%) |
Feb 28, 2020 | 50.09 | 50.75 | 48.70 | 49.94 | 7,172,678 | -1.36(-2.65%) |
Feb 27, 2020 | 51.66 | 52.11 | 50.44 | 51.30 | 4,038,818 | -1.33(-2.53%) |
Feb 26, 2020 | 53.63 | 54.31 | 52.24 | 52.63 | 4,286,293 | -1.10(-2.05%) |
Feb 25, 2020 | 55.07 | 55.69 | 53.27 | 53.73 | 3,554,172 | -1.17(-2.13%) |
Feb 24, 2020 | 55.00 | 55.71 | 54.79 | 54.90 | 3,086,419 | -1.33(-2.37%) |
Feb 21, 2020 | 56.44 | 56.52 | 55.83 | 56.23 | 1,779,640 | -0.38(-0.66%) |
Feb 20, 2020 | 56.28 | 56.80 | 56.13 | 56.61 | 1,578,001 | +0.33(+0.59%) |
Feb 19, 2020 | 56.47 | 56.77 | 56.25 | 56.28 | 1,722,117 | -0.20(-0.35%) |
Feb 18, 2020 | 57.40 | 57.47 | 56.33 | 56.47 | 1,634,422 | -0.93(-1.62%) |
Feb 14, 2020 | 56.64 | 57.48 | 56.64 | 57.40 | 1,690,266 | +0.72(+1.27%) |
Feb 13, 2020 | 56.41 | 56.95 | 56.34 | 56.69 | 2,902,817 | +0.15(+0.27%) |
Feb 12, 2020 | 56.87 | 56.91 | 56.29 | 56.53 | 2,146,243 | -0.16(-0.29%) |
Feb 11, 2020 | 56.17 | 56.77 | 55.88 | 56.70 | 2,499,613 | +0.68(+1.22%) |
Feb 10, 2020 | 55.71 | 56.49 | 54.23 | 56.01 | 6,795,536 | +1.49(+2.74%) |
Feb 07, 2020 | 53.77 | 54.59 | 53.53 | 54.52 | 3,382,523 | +0.61(+1.12%) |
Feb 06, 2020 | 53.89 | 54.21 | 53.32 | 53.91 | 2,981,717 | +0.04(+0.08%) |
Feb 05, 2020 | 52.93 | 53.87 | 52.56 | 53.87 | 2,926,163 | +1.20(+2.29%) |
Feb 04, 2020 | 52.11 | 52.76 | 51.94 | 52.67 | 3,024,221 | +0.79(+1.53%) |
Feb 03, 2020 | 52.19 | 52.40 | 51.72 | 51.87 | 2,821,685 | -0.21(-0.41%) |
Jan 31, 2020 | 52.84 | 53.14 | 51.89 | 52.09 | 2,630,513 | -0.86(-1.63%) |
Jan 30, 2020 | 53.45 | 53.50 | 52.84 | 52.95 | 1,579,968 | -0.68(-1.27%) |
Jan 29, 2020 | 53.66 | 54.45 | 53.45 | 53.63 | 3,057,891 | +0.02(+0.03%) |
Jan 28, 2020 | 54.34 | 54.64 | 53.52 | 53.61 | 2,731,725 | -0.66(-1.21%) |
Jan 27, 2020 | 53.97 | 54.51 | 53.89 | 54.27 | 1,869,950 | -0.57(-1.04%) |
Jan 24, 2020 | 55.82 | 55.87 | 54.66 | 54.84 | 2,831,634 | -0.89(-1.59%) |
Jan 23, 2020 | 55.45 | 55.77 | 55.29 | 55.73 | 1,652,590 | +0.13(+0.23%) |
Jan 22, 2020 | 56.03 | 56.12 | 55.53 | 55.60 | 2,373,524 | -0.15(-0.26%) |
Jan 21, 2020 | 55.60 | 56.20 | 55.28 | 55.75 | 2,728,121 | +1.00(+1.82%) |
Jan 17, 2020 | 54.01 | 54.88 | 53.81 | 54.75 | 2,832,454 | +0.82(+1.52%) |
Jan 16, 2020 | 53.52 | 54.33 | 53.35 | 53.93 | 4,115,754 | +0.38(+0.70%) |
Jan 15, 2020 | 53.72 | 54.04 | 53.49 | 53.55 | 4,402,830 | -0.03(-0.06%) |
Jan 14, 2020 | 53.68 | 54.12 | 53.27 | 53.59 | 2,408,274 | -0.03(-0.06%) |
Jan 13, 2020 | 52.93 | 53.67 | 52.74 | 53.62 | 4,082,174 | +0.28(+0.53%) |
Jan 10, 2020 | 53.86 | 53.86 | 53.28 | 53.34 | 2,377,266 | -0.29(-0.54%) |
Jan 09, 2020 | 53.74 | 54.33 | 53.20 | 53.63 | 3,650,180 | +0.35(+0.66%) |
Jan 08, 2020 | 53.63 | 53.76 | 53.02 | 53.28 | 5,644,586 | -0.84(-1.55%) |
Jan 07, 2020 | 53.78 | 54.82 | 53.78 | 54.12 | 3,622,783 | +0.24(+0.44%) |
Jan 06, 2020 | 54.88 | 54.99 | 53.76 | 53.88 | 3,170,081 | -1.14(-2.06%) |
Jan 03, 2020 | 54.95 | 55.53 | 54.63 | 55.01 | 3,287,292 | -0.22(-0.40%) |