Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 52.37 | 52.99 | 51.17 | 51.41 | 2,743,414 | -0.79(-1.51%) |
Mar 30, 2020 | 51.75 | 52.71 | 51.23 | 52.20 | 2,234,383 | +1.23(+2.42%) |
Mar 27, 2020 | 49.47 | 52.22 | 48.89 | 50.97 | 2,970,662 | +0.61(+1.21%) |
Mar 26, 2020 | 48.21 | 51.10 | 47.65 | 50.36 | 3,903,429 | +2.22(+4.61%) |
Mar 25, 2020 | 47.99 | 50.80 | 46.89 | 48.14 | 3,874,162 | -0.09(-0.18%) |
Mar 24, 2020 | 46.93 | 48.81 | 46.30 | 48.23 | 3,399,560 | +2.32(+5.06%) |
Mar 23, 2020 | 47.31 | 48.67 | 45.13 | 45.90 | 3,784,148 | -1.93(-4.03%) |
Mar 20, 2020 | 52.68 | 52.73 | 47.43 | 47.83 | 5,562,349 | -4.82(-9.15%) |
Mar 19, 2020 | 58.67 | 58.92 | 52.34 | 52.65 | 5,521,928 | -6.45(-10.92%) |
Mar 18, 2020 | 57.68 | 60.30 | 55.25 | 59.10 | 4,621,070 | -0.22(-0.38%) |
Mar 17, 2020 | 54.33 | 59.45 | 53.32 | 59.32 | 6,063,701 | +5.71(+10.65%) |
Mar 16, 2020 | 50.03 | 55.59 | 49.92 | 53.62 | 4,374,296 | -0.94(-1.73%) |
Mar 13, 2020 | 51.48 | 54.66 | 51.00 | 54.56 | 4,208,516 | +4.69(+9.40%) |
Mar 12, 2020 | 50.15 | 51.42 | 48.71 | 49.87 | 4,465,666 | -3.00(-5.67%) |
Mar 11, 2020 | 52.67 | 53.26 | 51.59 | 52.87 | 2,572,481 | -1.03(-1.91%) |
Mar 10, 2020 | 53.88 | 55.02 | 51.75 | 53.90 | 3,287,274 | +0.41(+0.77%) |
Mar 09, 2020 | 51.60 | 54.14 | 51.42 | 53.49 | 3,216,612 | -0.67(-1.23%) |
Mar 06, 2020 | 53.07 | 54.32 | 52.74 | 54.16 | 2,670,562 | -0.40(-0.74%) |
Mar 05, 2020 | 54.62 | 55.35 | 54.23 | 54.56 | 1,770,529 | -0.76(-1.38%) |
Mar 04, 2020 | 54.29 | 55.37 | 53.99 | 55.32 | 2,806,615 | +1.63(+3.03%) |
Mar 03, 2020 | 54.12 | 55.21 | 53.18 | 53.69 | 2,336,094 | -0.42(-0.78%) |
Mar 02, 2020 | 51.60 | 54.11 | 51.53 | 54.11 | 3,014,705 | +2.78(+5.41%) |
Feb 28, 2020 | 50.94 | 51.56 | 48.99 | 51.34 | 5,331,642 | -0.47(-0.90%) |
Feb 27, 2020 | 52.77 | 52.94 | 51.72 | 51.80 | 3,141,131 | -1.49(-2.79%) |
Feb 26, 2020 | 54.03 | 54.54 | 53.12 | 53.29 | 2,194,667 | -0.53(-0.98%) |
Feb 25, 2020 | 54.89 | 55.09 | 53.38 | 53.82 | 2,993,069 | -0.94(-1.72%) |
Feb 24, 2020 | 54.91 | 55.23 | 54.27 | 54.76 | 2,991,380 | -0.87(-1.56%) |
Feb 21, 2020 | 55.52 | 55.68 | 55.14 | 55.62 | 2,149,548 | -0.13(-0.23%) |
Feb 20, 2020 | 55.85 | 56.11 | 55.27 | 55.75 | 2,482,271 | -0.53(-0.95%) |
Feb 19, 2020 | 57.02 | 57.30 | 56.24 | 56.29 | 1,862,535 | -0.72(-1.27%) |
Feb 18, 2020 | 57.08 | 57.20 | 56.48 | 57.01 | 1,849,710 | -0.48(-0.83%) |
Feb 14, 2020 | 56.95 | 57.69 | 56.80 | 57.48 | 1,846,239 | +0.48(+0.85%) |
Feb 13, 2020 | 56.22 | 57.07 | 56.07 | 57.00 | 2,679,745 | +0.81(+1.45%) |
Feb 12, 2020 | 57.31 | 57.58 | 56.09 | 56.18 | 2,614,959 | -0.08(-0.14%) |
Feb 11, 2020 | 55.68 | 56.52 | 55.59 | 56.26 | 3,064,233 | +0.79(+1.42%) |
Feb 10, 2020 | 54.29 | 55.55 | 53.95 | 55.47 | 3,502,501 | +0.99(+1.82%) |
Feb 07, 2020 | 53.71 | 54.58 | 52.96 | 54.48 | 5,061,903 | +0.60(+1.12%) |
Feb 06, 2020 | 54.52 | 56.35 | 53.61 | 53.88 | 9,023,070 | -5.01(-8.51%) |
Feb 05, 2020 | 58.43 | 59.10 | 58.43 | 58.88 | 2,818,892 | +0.58(+0.99%) |
Feb 04, 2020 | 58.72 | 59.14 | 58.26 | 58.31 | 2,330,051 | -0.14(-0.23%) |
Feb 03, 2020 | 58.22 | 58.77 | 58.03 | 58.44 | 2,206,029 | +0.53(+0.92%) |
Jan 31, 2020 | 58.45 | 58.76 | 57.74 | 57.91 | 3,234,982 | -0.57(-0.97%) |
Jan 30, 2020 | 58.01 | 58.54 | 57.76 | 58.48 | 1,664,256 | +0.38(+0.66%) |
Jan 29, 2020 | 58.54 | 58.60 | 58.06 | 58.09 | 1,975,951 | -0.47(-0.80%) |
Jan 28, 2020 | 58.57 | 58.93 | 58.48 | 58.56 | 1,327,519 | -0.04(-0.07%) |
Jan 27, 2020 | 58.49 | 59.08 | 58.34 | 58.60 | 1,905,823 | -0.26(-0.45%) |
Jan 24, 2020 | 60.05 | 60.05 | 58.67 | 58.87 | 1,774,505 | -0.93(-1.56%) |
Jan 23, 2020 | 59.27 | 60.10 | 59.16 | 59.80 | 1,808,167 | +0.15(+0.26%) |
Jan 22, 2020 | 59.77 | 60.12 | 59.45 | 59.65 | 2,034,686 | -0.29(-0.48%) |
Jan 21, 2020 | 60.03 | 60.29 | 59.69 | 59.94 | 2,562,656 | -0.24(-0.40%) |
Jan 17, 2020 | 60.12 | 60.32 | 59.84 | 60.17 | 2,174,990 | +0.12(+0.20%) |
Jan 16, 2020 | 59.85 | 60.16 | 59.66 | 60.06 | 1,575,336 | +0.40(+0.67%) |
Jan 15, 2020 | 59.43 | 59.96 | 59.33 | 59.66 | 1,647,118 | +0.23(+0.39%) |
Jan 14, 2020 | 59.18 | 59.43 | 59.05 | 59.43 | 1,680,124 | +0.25(+0.42%) |
Jan 13, 2020 | 58.93 | 59.43 | 58.82 | 59.18 | 2,094,486 | +0.37(+0.64%) |
Jan 10, 2020 | 58.82 | 59.02 | 58.73 | 58.81 | 1,670,732 | +0.11(+0.19%) |
Jan 09, 2020 | 58.85 | 58.87 | 58.18 | 58.70 | 1,691,862 | +0.21(+0.36%) |
Jan 08, 2020 | 58.39 | 58.76 | 58.16 | 58.49 | 1,496,338 | +0.07(+0.12%) |
Jan 07, 2020 | 58.85 | 59.43 | 58.27 | 58.42 | 2,841,247 | +0.74(+1.28%) |
Jan 06, 2020 | 57.73 | 57.84 | 57.35 | 57.68 | 1,559,119 | -0.05(-0.09%) |
Jan 03, 2020 | 57.32 | 58.04 | 57.22 | 57.73 | 1,461,183 | +0.31(+0.53%) |