Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 50.98 | 51.44 | 46.38 | 46.68 | 3,770,730 | -4.89(-9.49%) |
Mar 30, 2020 | 49.91 | 52.14 | 49.24 | 51.57 | 3,278,426 | +1.69(+3.39%) |
Mar 27, 2020 | 49.95 | 51.31 | 49.22 | 49.88 | 2,976,042 | -3.57(-6.68%) |
Mar 26, 2020 | 50.14 | 53.89 | 49.75 | 53.45 | 3,740,431 | +3.35(+6.68%) |
Mar 25, 2020 | 45.88 | 52.12 | 44.90 | 50.10 | 4,297,163 | +4.85(+10.72%) |
Mar 24, 2020 | 42.26 | 45.72 | 41.59 | 45.25 | 3,506,411 | +5.56(+14.00%) |
Mar 23, 2020 | 43.73 | 44.83 | 38.90 | 39.70 | 5,267,896 | -5.86(-12.86%) |
Mar 20, 2020 | 49.68 | 50.22 | 44.53 | 45.56 | 5,169,464 | -3.71(-7.53%) |
Mar 19, 2020 | 47.29 | 50.53 | 45.79 | 49.27 | 6,146,978 | -0.19(-0.38%) |
Mar 18, 2020 | 48.09 | 49.69 | 45.10 | 49.46 | 4,650,422 | -2.92(-5.57%) |
Mar 17, 2020 | 48.84 | 54.12 | 47.00 | 52.37 | 5,350,456 | +4.28(+8.90%) |
Mar 16, 2020 | 46.41 | 50.13 | 44.24 | 48.09 | 5,055,103 | -3.30(-6.42%) |
Mar 13, 2020 | 50.15 | 51.47 | 47.43 | 51.39 | 3,633,535 | +3.62(+7.57%) |
Mar 12, 2020 | 50.92 | 51.80 | 45.91 | 47.77 | 4,783,511 | -6.36(-11.75%) |
Mar 11, 2020 | 54.60 | 55.83 | 53.67 | 54.14 | 5,269,112 | -2.11(-3.74%) |
Mar 10, 2020 | 55.69 | 56.30 | 52.54 | 56.24 | 4,128,215 | +2.39(+4.44%) |
Mar 09, 2020 | 56.18 | 56.49 | 53.53 | 53.85 | 3,889,000 | -6.27(-10.42%) |
Mar 06, 2020 | 59.55 | 61.44 | 58.87 | 60.12 | 4,004,696 | -1.23(-2.01%) |
Mar 05, 2020 | 62.64 | 62.64 | 60.47 | 61.35 | 3,792,658 | -2.35(-3.69%) |
Mar 04, 2020 | 62.03 | 63.78 | 60.68 | 63.70 | 3,957,521 | +2.40(+3.92%) |
Mar 03, 2020 | 64.18 | 65.27 | 60.69 | 61.30 | 6,629,784 | -2.69(-4.21%) |
Mar 02, 2020 | 62.15 | 64.09 | 60.66 | 63.99 | 6,062,808 | +2.27(+3.68%) |
Feb 28, 2020 | 60.94 | 62.67 | 60.01 | 61.72 | 8,455,720 | -1.03(-1.64%) |
Feb 27, 2020 | 64.21 | 65.79 | 62.75 | 62.75 | 4,850,957 | -2.73(-4.18%) |
Feb 26, 2020 | 66.52 | 67.57 | 65.47 | 65.48 | 4,146,521 | -0.73(-1.10%) |
Feb 25, 2020 | 70.45 | 70.56 | 66.04 | 66.21 | 4,521,814 | -3.93(-5.61%) |
Feb 24, 2020 | 69.22 | 70.80 | 69.09 | 70.15 | 3,458,554 | -1.62(-2.26%) |
Feb 21, 2020 | 71.59 | 72.10 | 71.04 | 71.77 | 2,950,706 | -0.23(-0.32%) |
Feb 20, 2020 | 71.53 | 72.09 | 70.80 | 72.00 | 3,151,274 | +0.51(+0.71%) |
Feb 19, 2020 | 71.13 | 71.80 | 70.87 | 71.49 | 2,710,383 | +0.63(+0.88%) |
Feb 18, 2020 | 71.41 | 71.81 | 70.70 | 70.87 | 4,563,116 | -0.85(-1.18%) |
Feb 14, 2020 | 72.25 | 72.35 | 71.23 | 71.71 | 2,113,930 | -0.33(-0.46%) |
Feb 13, 2020 | 71.60 | 72.23 | 71.29 | 72.05 | 1,951,494 | +0.10(+0.14%) |
Feb 12, 2020 | 71.65 | 72.31 | 71.35 | 71.95 | 2,605,063 | +0.83(+1.17%) |
Feb 11, 2020 | 71.15 | 71.62 | 70.89 | 71.11 | 2,346,666 | -0.32(-0.44%) |
Feb 10, 2020 | 71.00 | 71.67 | 70.83 | 71.43 | 2,345,908 | +0.32(+0.45%) |
Feb 07, 2020 | 71.45 | 72.09 | 71.04 | 71.11 | 2,280,165 | -0.96(-1.33%) |
Feb 06, 2020 | 72.81 | 73.14 | 72.01 | 72.07 | 2,716,212 | -0.45(-0.61%) |
Feb 05, 2020 | 72.32 | 72.97 | 71.86 | 72.52 | 2,711,303 | +0.56(+0.77%) |
Feb 04, 2020 | 72.10 | 72.80 | 71.89 | 71.96 | 3,667,417 | +0.89(+1.25%) |
Feb 03, 2020 | 71.41 | 72.48 | 71.03 | 71.07 | 3,690,391 | -0.05(-0.07%) |
Jan 31, 2020 | 72.12 | 72.21 | 71.02 | 71.12 | 4,081,222 | -1.36(-1.88%) |
Jan 30, 2020 | 71.97 | 72.53 | 71.37 | 72.49 | 4,694,102 | +0.43(+0.59%) |
Jan 29, 2020 | 71.93 | 72.35 | 71.71 | 72.06 | 4,729,234 | +0.37(+0.51%) |
Jan 28, 2020 | 71.12 | 71.83 | 70.54 | 71.69 | 4,884,829 | +0.96(+1.36%) |
Jan 27, 2020 | 70.97 | 71.85 | 70.50 | 70.73 | 4,825,845 | -1.73(-2.39%) |
Jan 24, 2020 | 73.52 | 73.83 | 72.07 | 72.46 | 5,560,309 | -0.75(-1.03%) |
Jan 23, 2020 | 75.26 | 76.08 | 72.76 | 73.22 | 10,536,028 | -7.85(-9.69%) |
Jan 22, 2020 | 81.10 | 81.56 | 80.80 | 81.07 | 2,619,591 | -0.05(-0.06%) |
Jan 21, 2020 | 80.64 | 81.42 | 80.44 | 81.12 | 3,104,174 | +0.31(+0.38%) |
Jan 17, 2020 | 81.14 | 81.24 | 80.11 | 80.81 | 5,375,642 | -0.74(-0.90%) |
Jan 16, 2020 | 82.64 | 82.83 | 81.44 | 81.55 | 3,832,550 | -0.50(-0.61%) |
Jan 15, 2020 | 82.67 | 83.06 | 81.66 | 82.04 | 1,739,471 | -0.70(-0.85%) |
Jan 14, 2020 | 82.29 | 83.42 | 82.08 | 82.75 | 1,987,900 | +0.51(+0.63%) |
Jan 13, 2020 | 81.71 | 82.48 | 81.60 | 82.23 | 2,324,530 | +0.75(+0.92%) |
Jan 10, 2020 | 82.45 | 82.65 | 81.36 | 81.49 | 2,916,059 | -0.62(-0.75%) |
Jan 09, 2020 | 83.27 | 83.44 | 81.85 | 82.10 | 3,012,053 | -1.08(-1.30%) |
Jan 08, 2020 | 84.01 | 84.16 | 82.99 | 83.18 | 3,476,367 | -1.44(-1.70%) |
Jan 07, 2020 | 85.01 | 85.70 | 84.49 | 84.62 | 2,082,017 | -0.42(-0.49%) |
Jan 06, 2020 | 84.86 | 85.23 | 84.52 | 85.04 | 2,295,387 | -0.33(-0.39%) |
Jan 03, 2020 | 84.78 | 85.67 | 84.66 | 85.38 | 2,293,697 | -0.54(-0.63%) |