Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 51.93 | 52.39 | 49.20 | 49.57 | 7,983,807 | -3.07(-5.83%) |
Mar 30, 2020 | 53.80 | 54.60 | 51.88 | 52.64 | 5,352,587 | -0.50(-0.94%) |
Mar 27, 2020 | 52.19 | 54.97 | 50.90 | 53.15 | 3,614,407 | -1.08(-2.00%) |
Mar 26, 2020 | 48.85 | 54.97 | 48.27 | 54.23 | 4,597,181 | +4.20(+8.40%) |
Mar 25, 2020 | 45.70 | 52.48 | 44.37 | 50.03 | 7,670,859 | +4.38(+9.60%) |
Mar 24, 2020 | 42.41 | 46.35 | 41.84 | 45.64 | 6,442,685 | +4.66(+11.36%) |
Mar 23, 2020 | 44.01 | 44.01 | 38.61 | 40.99 | 7,168,810 | -2.73(-6.24%) |
Mar 20, 2020 | 43.50 | 46.44 | 42.70 | 43.72 | 11,935,432 | -0.16(-0.36%) |
Mar 19, 2020 | 44.52 | 44.56 | 42.31 | 43.87 | 5,632,846 | -0.59(-1.34%) |
Mar 18, 2020 | 40.38 | 44.71 | 38.72 | 44.47 | 8,938,783 | +1.75(+4.09%) |
Mar 17, 2020 | 38.78 | 43.67 | 38.34 | 42.72 | 11,649,834 | +4.24(+11.01%) |
Mar 16, 2020 | 42.56 | 44.22 | 38.27 | 38.48 | 8,586,552 | -7.95(-17.12%) |
Mar 13, 2020 | 47.67 | 47.76 | 42.63 | 46.43 | 8,631,103 | +1.15(+2.54%) |
Mar 12, 2020 | 50.56 | 50.56 | 45.10 | 45.28 | 9,199,097 | -8.11(-15.19%) |
Mar 11, 2020 | 55.27 | 55.49 | 51.13 | 53.39 | 8,808,153 | -3.32(-5.86%) |
Mar 10, 2020 | 56.39 | 58.20 | 53.06 | 56.72 | 9,740,930 | +1.23(+2.22%) |
Mar 09, 2020 | 58.24 | 59.12 | 54.33 | 55.48 | 8,176,255 | -6.13(-9.95%) |
Mar 06, 2020 | 59.98 | 61.95 | 59.37 | 61.61 | 5,698,573 | +0.05(+0.08%) |
Mar 05, 2020 | 62.93 | 63.14 | 61.14 | 61.56 | 7,160,235 | -2.64(-4.11%) |
Mar 04, 2020 | 61.97 | 64.27 | 61.89 | 64.20 | 3,603,171 | +2.96(+4.84%) |
Mar 03, 2020 | 61.95 | 63.52 | 60.77 | 61.24 | 5,835,433 | -0.53(-0.85%) |
Mar 02, 2020 | 61.00 | 62.40 | 60.44 | 61.77 | 7,653,406 | +1.06(+1.75%) |
Feb 28, 2020 | 59.97 | 61.16 | 58.47 | 60.70 | 9,689,669 | -0.71(-1.16%) |
Feb 27, 2020 | 64.08 | 65.43 | 61.40 | 61.41 | 7,401,064 | -2.37(-3.71%) |
Feb 26, 2020 | 65.12 | 65.55 | 63.60 | 63.78 | 4,909,721 | -1.17(-1.81%) |
Feb 25, 2020 | 67.09 | 67.21 | 64.74 | 64.95 | 4,018,086 | -1.99(-2.98%) |
Feb 24, 2020 | 68.54 | 68.71 | 66.93 | 66.95 | 4,757,188 | -1.85(-2.70%) |
Feb 21, 2020 | 69.30 | 69.74 | 68.72 | 68.80 | 2,960,623 | -0.63(-0.91%) |
Feb 20, 2020 | 69.19 | 69.60 | 68.98 | 69.43 | 2,722,311 | +0.07(+0.10%) |
Feb 19, 2020 | 69.76 | 70.04 | 69.33 | 69.37 | 1,819,064 | -0.50(-0.72%) |
Feb 18, 2020 | 70.13 | 70.25 | 69.68 | 69.87 | 2,667,681 | -0.03(-0.04%) |
Feb 14, 2020 | 69.32 | 69.90 | 69.32 | 69.90 | 1,783,006 | +0.85(+1.23%) |
Feb 13, 2020 | 68.96 | 69.39 | 68.51 | 69.05 | 2,903,898 | +0.05(+0.07%) |
Feb 12, 2020 | 68.58 | 69.18 | 68.43 | 69.00 | 1,901,854 | +0.14(+0.21%) |
Feb 11, 2020 | 68.84 | 69.30 | 68.67 | 68.86 | 1,560,914 | +0.25(+0.37%) |
Feb 10, 2020 | 68.91 | 69.16 | 68.44 | 68.61 | 2,038,042 | -0.26(-0.38%) |
Feb 07, 2020 | 69.77 | 69.95 | 68.77 | 68.87 | 2,880,028 | -0.83(-1.19%) |
Feb 06, 2020 | 69.20 | 70.02 | 68.89 | 69.70 | 3,095,216 | +0.63(+0.91%) |
Feb 05, 2020 | 69.02 | 69.62 | 68.84 | 69.07 | 2,249,422 | +0.03(+0.05%) |
Feb 04, 2020 | 69.78 | 70.20 | 68.95 | 69.04 | 3,274,598 | -0.91(-1.30%) |
Feb 03, 2020 | 70.04 | 70.29 | 69.72 | 69.94 | 2,207,187 | +0.18(+0.26%) |
Jan 31, 2020 | 69.72 | 70.00 | 69.30 | 69.76 | 4,415,029 | -0.21(-0.30%) |
Jan 30, 2020 | 68.95 | 70.08 | 68.77 | 69.97 | 2,139,298 | +1.06(+1.54%) |
Jan 29, 2020 | 69.25 | 69.40 | 68.70 | 68.91 | 2,215,415 | -0.50(-0.71%) |
Jan 28, 2020 | 69.03 | 69.46 | 68.85 | 69.40 | 2,304,231 | +0.56(+0.81%) |
Jan 27, 2020 | 69.39 | 69.57 | 68.55 | 68.85 | 2,185,602 | -0.53(-0.76%) |
Jan 24, 2020 | 69.39 | 69.70 | 69.05 | 69.38 | 2,259,211 | -0.13(-0.19%) |
Jan 23, 2020 | 68.38 | 69.56 | 68.21 | 69.51 | 3,531,240 | +1.09(+1.59%) |
Jan 22, 2020 | 68.69 | 68.97 | 68.21 | 68.42 | 2,071,840 | -0.18(-0.26%) |
Jan 21, 2020 | 68.19 | 68.67 | 67.93 | 68.60 | 3,472,730 | +0.33(+0.48%) |
Jan 17, 2020 | 67.52 | 68.31 | 67.37 | 68.27 | 3,329,060 | +0.88(+1.30%) |
Jan 16, 2020 | 67.10 | 67.74 | 67.00 | 67.39 | 3,288,291 | +0.45(+0.67%) |
Jan 15, 2020 | 65.91 | 67.08 | 65.91 | 66.94 | 2,372,581 | +1.27(+1.93%) |
Jan 14, 2020 | 65.68 | 65.98 | 65.31 | 65.67 | 3,088,830 | +0.02(+0.03%) |
Jan 13, 2020 | 65.05 | 65.92 | 65.03 | 65.65 | 2,229,683 | +0.61(+0.94%) |
Jan 10, 2020 | 64.81 | 65.27 | 64.76 | 65.04 | 2,634,556 | +0.41(+0.63%) |
Jan 09, 2020 | 65.04 | 65.23 | 64.51 | 64.63 | 2,577,720 | -0.47(-0.72%) |
Jan 08, 2020 | 64.85 | 65.35 | 64.71 | 65.10 | 2,889,860 | +0.44(+0.69%) |
Jan 07, 2020 | 64.42 | 64.84 | 64.10 | 64.65 | 2,789,120 | -0.05(-0.08%) |
Jan 06, 2020 | 64.16 | 64.77 | 64.16 | 64.71 | 2,551,789 | +0.54(+0.84%) |
Jan 03, 2020 | 64.61 | 64.89 | 64.13 | 64.17 | 2,912,496 | -0.59(-0.91%) |