Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 43.81 | 44.28 | 43.43 | 43.67 | 1,005,484 | -0.20(-0.46%) |
Mar 30, 2020 | 42.99 | 43.87 | 42.98 | 43.87 | 1,058,082 | +0.84(+1.95%) |
Mar 27, 2020 | 43.00 | 43.53 | 42.50 | 43.03 | 1,531,870 | -0.58(-1.34%) |
Mar 26, 2020 | 41.48 | 43.80 | 41.25 | 43.62 | 1,540,939 | +2.14(+5.15%) |
Mar 25, 2020 | 39.83 | 41.96 | 39.55 | 41.48 | 2,507,779 | +1.80(+4.53%) |
Mar 24, 2020 | 38.83 | 39.89 | 38.33 | 39.68 | 1,230,807 | +2.31(+6.18%) |
Mar 23, 2020 | 38.69 | 38.77 | 37.05 | 37.38 | 2,769,907 | -0.95(-2.48%) |
Mar 20, 2020 | 38.42 | 39.98 | 37.75 | 38.32 | 2,016,374 | +0.79(+2.12%) |
Mar 19, 2020 | 37.43 | 38.52 | 36.52 | 37.53 | 2,808,502 | -0.16(-0.44%) |
Mar 18, 2020 | 38.64 | 39.61 | 36.33 | 37.69 | 4,462,197 | -2.55(-6.33%) |
Mar 17, 2020 | 40.26 | 41.74 | 39.46 | 40.24 | 2,532,407 | +0.36(+0.89%) |
Mar 16, 2020 | 40.67 | 41.90 | 39.50 | 39.88 | 2,200,652 | -3.74(-8.58%) |
Mar 13, 2020 | 42.28 | 44.14 | 41.63 | 43.63 | 3,598,548 | +2.23(+5.38%) |
Mar 12, 2020 | 43.09 | 43.98 | 40.61 | 41.40 | 4,421,784 | -4.16(-9.13%) |
Mar 11, 2020 | 47.50 | 47.70 | 45.40 | 45.56 | 3,349,663 | -2.57(-5.35%) |
Mar 10, 2020 | 48.13 | 48.38 | 46.87 | 48.13 | 4,810,358 | +1.06(+2.25%) |
Mar 09, 2020 | 48.50 | 48.50 | 46.93 | 47.07 | 3,391,072 | -3.00(-5.99%) |
Mar 06, 2020 | 50.05 | 50.45 | 49.40 | 50.08 | 2,928,834 | -0.88(-1.72%) |
Mar 05, 2020 | 51.04 | 51.48 | 50.64 | 50.95 | 2,331,281 | -0.79(-1.53%) |
Mar 04, 2020 | 51.32 | 51.81 | 51.02 | 51.75 | 3,153,117 | +1.06(+2.09%) |
Mar 03, 2020 | 51.43 | 52.15 | 50.34 | 50.69 | 4,274,549 | -0.63(-1.23%) |
Mar 02, 2020 | 50.63 | 51.36 | 50.09 | 51.32 | 6,796,901 | +1.06(+2.11%) |
Feb 28, 2020 | 49.42 | 50.50 | 48.93 | 50.26 | 4,416,528 | -0.21(-0.42%) |
Feb 27, 2020 | 50.94 | 51.59 | 50.46 | 50.46 | 4,569,406 | -1.47(-2.82%) |
Feb 26, 2020 | 52.32 | 52.73 | 51.79 | 51.93 | 3,322,579 | -0.26(-0.51%) |
Feb 25, 2020 | 53.37 | 53.45 | 52.05 | 52.20 | 5,616,184 | -1.04(-1.95%) |
Feb 24, 2020 | 53.14 | 53.49 | 52.96 | 53.23 | 2,613,145 | -1.24(-2.27%) |
Feb 21, 2020 | 54.76 | 54.79 | 54.30 | 54.47 | 835,713 | -0.42(-0.76%) |
Feb 20, 2020 | 54.97 | 55.11 | 54.34 | 54.89 | 1,528,049 | -0.12(-0.22%) |
Feb 19, 2020 | 54.75 | 55.13 | 54.73 | 55.01 | 751,482 | +0.43(+0.78%) |
Feb 18, 2020 | 54.38 | 54.59 | 54.35 | 54.58 | 747,036 | +0.20(+0.37%) |
Feb 14, 2020 | 54.24 | 54.48 | 54.24 | 54.38 | 677,110 | +0.14(+0.25%) |
Feb 13, 2020 | 53.89 | 54.35 | 53.84 | 54.25 | 872,351 | +0.20(+0.37%) |
Feb 12, 2020 | 54.02 | 54.09 | 53.87 | 54.05 | 1,533,354 | +0.25(+0.46%) |
Feb 11, 2020 | 53.74 | 53.93 | 53.63 | 53.80 | 2,788,809 | +0.34(+0.63%) |
Feb 10, 2020 | 53.22 | 53.56 | 53.22 | 53.46 | 804,164 | +0.32(+0.60%) |
Feb 07, 2020 | 53.25 | 53.34 | 53.10 | 53.14 | 1,040,965 | -0.18(-0.34%) |
Feb 06, 2020 | 53.29 | 53.62 | 52.99 | 53.33 | 1,730,181 | +0.00(+0.00%) |
Feb 05, 2020 | 54.02 | 54.06 | 53.30 | 53.33 | 2,279,557 | -0.46(-0.86%) |
Feb 04, 2020 | 53.18 | 54.11 | 53.03 | 53.79 | 2,520,548 | +1.01(+1.92%) |
Feb 03, 2020 | 52.19 | 52.83 | 52.16 | 52.78 | 1,198,981 | +0.71(+1.36%) |
Jan 31, 2020 | 52.55 | 52.55 | 52.01 | 52.07 | 1,442,228 | -0.50(-0.95%) |
Jan 30, 2020 | 52.19 | 52.59 | 52.19 | 52.57 | 1,342,368 | +0.26(+0.50%) |
Jan 29, 2020 | 52.47 | 52.47 | 52.24 | 52.31 | 916,085 | -0.05(-0.10%) |
Jan 28, 2020 | 52.09 | 52.39 | 52.07 | 52.36 | 2,068,420 | +0.45(+0.86%) |
Jan 27, 2020 | 51.81 | 52.06 | 51.57 | 51.92 | 1,308,404 | -0.54(-1.02%) |
Jan 24, 2020 | 52.89 | 52.89 | 52.18 | 52.45 | 1,799,927 | -0.20(-0.38%) |
Jan 23, 2020 | 52.54 | 52.71 | 52.39 | 52.65 | 875,070 | +0.03(+0.05%) |
Jan 22, 2020 | 52.59 | 52.87 | 52.56 | 52.63 | 827,137 | +0.23(+0.43%) |
Jan 21, 2020 | 52.24 | 52.47 | 52.15 | 52.40 | 1,256,975 | -0.02(-0.03%) |
Jan 17, 2020 | 52.53 | 52.53 | 52.31 | 52.42 | 874,461 | +0.06(+0.12%) |
Jan 16, 2020 | 52.17 | 52.36 | 52.14 | 52.35 | 1,725,628 | +0.20(+0.38%) |
Jan 15, 2020 | 52.08 | 52.29 | 52.04 | 52.15 | 1,023,083 | +0.04(+0.07%) |
Jan 14, 2020 | 51.97 | 52.18 | 51.85 | 52.12 | 2,518,822 | +0.14(+0.26%) |
Jan 13, 2020 | 51.82 | 52.03 | 51.72 | 51.98 | 1,032,103 | +0.35(+0.69%) |
Jan 10, 2020 | 51.82 | 51.82 | 51.58 | 51.63 | 864,677 | -0.11(-0.21%) |
Jan 09, 2020 | 51.78 | 51.78 | 51.53 | 51.73 | 662,363 | +0.19(+0.37%) |
Jan 08, 2020 | 51.35 | 51.67 | 51.34 | 51.54 | 796,163 | +0.19(+0.37%) |
Jan 07, 2020 | 51.11 | 51.38 | 51.04 | 51.35 | 1,188,813 | +0.31(+0.61%) |
Jan 06, 2020 | 50.58 | 51.85 | 50.50 | 51.04 | 1,344,252 | +0.19(+0.38%) |
Jan 03, 2020 | 50.61 | 50.92 | 50.57 | 50.85 | 855,114 | -0.07(-0.14%) |