Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 42.78 | 43.96 | 42.35 | 42.77 | 1,560,111 | -0.64(-1.48%) |
Mar 30, 2020 | 41.14 | 44.12 | 40.96 | 43.41 | 1,809,860 | +2.41(+5.88%) |
Mar 27, 2020 | 40.87 | 42.34 | 40.06 | 41.00 | 1,766,082 | -0.39(-0.95%) |
Mar 26, 2020 | 40.25 | 41.90 | 40.02 | 41.39 | 1,725,304 | +1.59(+4.00%) |
Mar 25, 2020 | 39.22 | 41.29 | 38.50 | 39.80 | 2,156,499 | -0.41(-1.02%) |
Mar 24, 2020 | 40.03 | 41.30 | 39.18 | 40.21 | 2,263,357 | +2.62(+6.96%) |
Mar 23, 2020 | 38.72 | 39.33 | 36.71 | 37.60 | 2,349,554 | +0.12(+0.33%) |
Mar 20, 2020 | 39.26 | 40.14 | 36.29 | 37.47 | 2,134,409 | -1.44(-3.70%) |
Mar 19, 2020 | 40.11 | 41.96 | 38.61 | 38.91 | 1,912,879 | -1.25(-3.10%) |
Mar 18, 2020 | 43.07 | 45.33 | 37.35 | 40.16 | 2,362,209 | -3.98(-9.03%) |
Mar 17, 2020 | 41.51 | 45.00 | 41.44 | 44.14 | 2,130,803 | +3.63(+8.96%) |
Mar 16, 2020 | 38.83 | 42.22 | 37.02 | 40.51 | 2,561,180 | -0.66(-1.60%) |
Mar 13, 2020 | 38.37 | 41.18 | 35.75 | 41.17 | 1,940,914 | +5.01(+13.85%) |
Mar 12, 2020 | 37.94 | 38.81 | 35.73 | 36.16 | 1,865,486 | -4.79(-11.69%) |
Mar 11, 2020 | 42.74 | 42.82 | 40.69 | 40.95 | 1,617,458 | -3.06(-6.95%) |
Mar 10, 2020 | 44.52 | 44.90 | 42.37 | 44.01 | 1,915,035 | +0.52(+1.21%) |
Mar 09, 2020 | 45.01 | 46.09 | 43.07 | 43.48 | 1,916,972 | -3.81(-8.05%) |
Mar 06, 2020 | 47.38 | 47.75 | 45.61 | 47.29 | 1,839,388 | -1.73(-3.54%) |
Mar 05, 2020 | 47.96 | 49.41 | 47.93 | 49.03 | 1,852,489 | +0.05(+0.11%) |
Mar 04, 2020 | 48.33 | 49.16 | 47.17 | 48.97 | 1,637,535 | +1.54(+3.24%) |
Mar 03, 2020 | 48.07 | 50.05 | 46.86 | 47.43 | 1,989,093 | -0.65(-1.35%) |
Mar 02, 2020 | 45.34 | 48.08 | 44.89 | 48.08 | 3,387,559 | +3.00(+6.65%) |
Feb 28, 2020 | 44.53 | 46.02 | 43.11 | 45.09 | 3,462,569 | -1.01(-2.18%) |
Feb 27, 2020 | 49.21 | 49.75 | 44.53 | 46.09 | 4,227,050 | -7.67(-14.27%) |
Feb 26, 2020 | 54.99 | 55.16 | 52.82 | 53.76 | 1,272,096 | -0.12(-0.21%) |
Feb 25, 2020 | 56.49 | 56.59 | 53.05 | 53.88 | 2,666,108 | +1.41(+2.69%) |
Feb 24, 2020 | 52.52 | 53.83 | 51.92 | 52.47 | 1,276,967 | -0.58(-1.09%) |
Feb 21, 2020 | 52.57 | 53.19 | 52.45 | 53.04 | 575,312 | +0.22(+0.42%) |
Feb 20, 2020 | 51.95 | 52.91 | 51.57 | 52.82 | 796,503 | +0.36(+0.69%) |
Feb 19, 2020 | 52.47 | 52.57 | 51.79 | 52.46 | 681,472 | +0.22(+0.42%) |
Feb 18, 2020 | 51.01 | 52.57 | 50.90 | 52.24 | 1,062,670 | +1.10(+2.15%) |
Feb 14, 2020 | 51.52 | 51.58 | 50.56 | 51.14 | 883,732 | -0.22(-0.43%) |
Feb 13, 2020 | 52.59 | 52.74 | 51.30 | 51.36 | 977,927 | -1.59(-3.00%) |
Feb 12, 2020 | 53.34 | 53.97 | 52.94 | 52.95 | 830,700 | -0.26(-0.48%) |
Feb 11, 2020 | 53.62 | 53.69 | 52.95 | 53.20 | 592,741 | -0.14(-0.27%) |
Feb 10, 2020 | 53.03 | 54.04 | 52.94 | 53.34 | 557,373 | +0.26(+0.48%) |
Feb 07, 2020 | 52.20 | 53.27 | 51.93 | 53.09 | 831,821 | +0.78(+1.49%) |
Feb 06, 2020 | 52.43 | 52.58 | 51.94 | 52.31 | 821,080 | -0.04(-0.07%) |
Feb 05, 2020 | 52.46 | 52.97 | 52.16 | 52.34 | 899,308 | -0.36(-0.69%) |
Feb 04, 2020 | 52.41 | 53.03 | 52.18 | 52.71 | 791,280 | +0.86(+1.66%) |
Feb 03, 2020 | 50.91 | 52.31 | 50.81 | 51.85 | 896,000 | +1.30(+2.58%) |
Jan 31, 2020 | 50.92 | 51.09 | 50.23 | 50.54 | 690,306 | -0.74(-1.43%) |
Jan 30, 2020 | 51.24 | 51.57 | 50.62 | 51.28 | 732,321 | -0.68(-1.31%) |
Jan 29, 2020 | 52.39 | 53.03 | 51.87 | 51.96 | 619,179 | -0.78(-1.48%) |
Jan 28, 2020 | 52.48 | 53.02 | 52.38 | 52.74 | 681,000 | +0.76(+1.47%) |
Jan 27, 2020 | 51.42 | 52.35 | 51.20 | 51.98 | 921,136 | -0.09(-0.17%) |
Jan 24, 2020 | 52.89 | 52.89 | 51.89 | 52.07 | 719,196 | -0.64(-1.21%) |
Jan 23, 2020 | 52.43 | 52.82 | 51.80 | 52.71 | 1,303,480 | +0.00(+0.00%) |
Jan 22, 2020 | 53.37 | 53.59 | 52.65 | 52.71 | 1,081,034 | -0.31(-0.58%) |
Jan 21, 2020 | 52.08 | 53.44 | 52.08 | 53.02 | 1,073,512 | +0.72(+1.37%) |
Jan 17, 2020 | 53.04 | 53.38 | 52.10 | 52.30 | 1,218,673 | -0.43(-0.82%) |
Jan 16, 2020 | 51.94 | 53.11 | 51.94 | 52.73 | 1,425,485 | +0.88(+1.69%) |
Jan 15, 2020 | 50.41 | 52.81 | 50.23 | 51.86 | 3,132,548 | +1.43(+2.83%) |
Jan 14, 2020 | 47.27 | 50.47 | 46.17 | 50.43 | 3,558,642 | +5.64(+12.60%) |
Jan 13, 2020 | 44.09 | 45.48 | 43.57 | 44.78 | 1,020,585 | +0.74(+1.67%) |
Jan 10, 2020 | 44.20 | 44.45 | 44.00 | 44.05 | 700,124 | -0.07(-0.16%) |
Jan 09, 2020 | 43.72 | 44.16 | 43.45 | 44.12 | 938,661 | +0.33(+0.75%) |
Jan 08, 2020 | 44.27 | 44.34 | 43.56 | 43.79 | 1,254,143 | -0.48(-1.08%) |
Jan 07, 2020 | 43.43 | 44.38 | 43.27 | 44.27 | 1,454,232 | +0.60(+1.38%) |
Jan 06, 2020 | 43.94 | 44.23 | 43.54 | 43.67 | 1,397,516 | -0.60(-1.36%) |
Jan 03, 2020 | 44.76 | 44.80 | 44.09 | 44.27 | 1,165,407 | -1.18(-2.59%) |