Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 34.96 | 35.27 | 32.14 | 32.57 | 7,194,202 | -2.72(-7.71%) |
Mar 30, 2020 | 35.20 | 35.75 | 33.72 | 35.29 | 4,629,350 | -0.04(-0.11%) |
Mar 27, 2020 | 35.83 | 36.37 | 33.63 | 35.33 | 5,088,502 | -2.29(-6.09%) |
Mar 26, 2020 | 35.94 | 37.82 | 35.57 | 37.62 | 6,357,098 | +2.15(+6.05%) |
Mar 25, 2020 | 32.90 | 36.43 | 31.18 | 35.47 | 7,246,542 | +3.97(+12.59%) |
Mar 24, 2020 | 30.98 | 33.25 | 30.18 | 31.51 | 7,771,462 | +3.19(+11.27%) |
Mar 23, 2020 | 29.55 | 30.55 | 26.97 | 28.32 | 9,788,207 | -1.74(-5.80%) |
Mar 20, 2020 | 29.62 | 31.13 | 28.36 | 30.06 | 9,811,535 | +1.31(+4.57%) |
Mar 19, 2020 | 27.17 | 30.61 | 26.44 | 28.75 | 7,570,265 | +1.18(+4.27%) |
Mar 18, 2020 | 27.70 | 28.79 | 24.44 | 27.57 | 12,038,994 | -2.35(-7.85%) |
Mar 17, 2020 | 30.90 | 31.94 | 26.74 | 29.92 | 9,895,186 | -0.11(-0.38%) |
Mar 16, 2020 | 32.65 | 33.44 | 29.89 | 30.03 | 8,746,056 | -7.62(-20.23%) |
Mar 13, 2020 | 39.84 | 40.20 | 34.81 | 37.65 | 7,803,379 | +0.08(+0.20%) |
Mar 12, 2020 | 39.52 | 40.14 | 34.71 | 37.57 | 8,530,320 | -6.13(-14.03%) |
Mar 11, 2020 | 46.90 | 47.24 | 43.56 | 43.70 | 6,378,727 | -5.14(-10.53%) |
Mar 10, 2020 | 48.29 | 49.01 | 45.73 | 48.85 | 7,367,274 | +1.79(+3.81%) |
Mar 09, 2020 | 49.09 | 49.39 | 46.44 | 47.05 | 5,327,983 | -5.44(-10.36%) |
Mar 06, 2020 | 52.41 | 52.81 | 50.92 | 52.50 | 6,425,324 | -1.83(-3.37%) |
Mar 05, 2020 | 54.99 | 55.94 | 54.06 | 54.33 | 4,277,528 | -1.77(-3.16%) |
Mar 04, 2020 | 54.30 | 56.13 | 53.95 | 56.10 | 6,985,405 | +2.85(+5.34%) |
Mar 03, 2020 | 52.78 | 54.83 | 52.25 | 53.25 | 6,452,011 | +0.73(+1.39%) |
Mar 02, 2020 | 51.56 | 52.79 | 50.92 | 52.52 | 8,526,984 | +1.49(+2.93%) |
Feb 28, 2020 | 52.29 | 52.45 | 49.86 | 51.03 | 8,534,424 | -2.48(-4.64%) |
Feb 27, 2020 | 53.39 | 55.16 | 52.85 | 53.51 | 7,523,691 | -0.68(-1.26%) |
Feb 26, 2020 | 54.66 | 55.54 | 53.89 | 54.19 | 5,558,839 | -1.46(-2.62%) |
Feb 25, 2020 | 57.97 | 58.08 | 55.44 | 55.65 | 4,558,489 | -2.24(-3.87%) |
Feb 24, 2020 | 58.52 | 58.94 | 57.89 | 57.89 | 2,520,333 | -1.39(-2.34%) |
Feb 21, 2020 | 59.52 | 59.89 | 59.06 | 59.28 | 3,601,985 | -0.16(-0.27%) |
Feb 20, 2020 | 59.27 | 59.65 | 58.60 | 59.44 | 3,846,903 | +0.16(+0.27%) |
Feb 19, 2020 | 59.52 | 59.82 | 59.19 | 59.28 | 3,440,598 | +0.05(+0.08%) |
Feb 18, 2020 | 59.34 | 59.91 | 59.04 | 59.23 | 2,659,984 | +0.02(+0.03%) |
Feb 14, 2020 | 59.44 | 59.48 | 58.81 | 59.21 | 2,350,868 | +0.13(+0.23%) |
Feb 13, 2020 | 59.00 | 59.44 | 58.89 | 59.08 | 5,664,636 | +0.07(+0.11%) |
Feb 12, 2020 | 58.67 | 59.17 | 58.51 | 59.01 | 2,572,078 | -0.25(-0.42%) |
Feb 11, 2020 | 59.21 | 59.51 | 58.69 | 59.26 | 2,560,811 | +0.33(+0.55%) |
Feb 10, 2020 | 58.37 | 59.02 | 58.29 | 58.93 | 4,666,487 | +0.79(+1.35%) |
Feb 07, 2020 | 58.35 | 58.79 | 58.06 | 58.15 | 2,530,315 | +0.26(+0.46%) |
Feb 06, 2020 | 57.13 | 58.12 | 57.10 | 57.88 | 3,774,154 | +0.88(+1.54%) |
Feb 05, 2020 | 54.91 | 57.01 | 54.69 | 57.01 | 4,118,552 | +1.92(+3.49%) |
Feb 04, 2020 | 56.16 | 56.27 | 54.96 | 55.09 | 4,181,474 | -1.02(-1.82%) |
Feb 03, 2020 | 56.74 | 56.91 | 55.97 | 56.11 | 2,965,800 | -0.44(-0.78%) |
Jan 31, 2020 | 57.56 | 57.83 | 56.32 | 56.55 | 3,931,939 | -1.05(-1.82%) |
Jan 30, 2020 | 57.69 | 58.37 | 57.31 | 57.60 | 2,526,270 | -0.41(-0.71%) |
Jan 29, 2020 | 58.72 | 58.93 | 56.93 | 58.01 | 3,779,516 | -0.62(-1.06%) |
Jan 28, 2020 | 57.58 | 59.00 | 57.53 | 58.63 | 6,320,761 | +1.63(+2.87%) |
Jan 27, 2020 | 56.50 | 58.22 | 56.37 | 57.00 | 8,123,693 | +1.11(+1.98%) |
Jan 24, 2020 | 56.43 | 57.18 | 55.43 | 55.89 | 6,912,222 | -0.46(-0.81%) |
Jan 23, 2020 | 54.88 | 56.57 | 54.85 | 56.35 | 4,712,320 | +1.50(+2.73%) |
Jan 22, 2020 | 54.42 | 55.11 | 54.22 | 54.85 | 2,528,730 | +0.43(+0.79%) |
Jan 21, 2020 | 53.21 | 54.45 | 53.16 | 54.42 | 3,429,189 | +1.20(+2.26%) |
Jan 17, 2020 | 53.21 | 53.55 | 52.82 | 53.21 | 4,678,397 | +0.32(+0.60%) |
Jan 16, 2020 | 52.56 | 52.97 | 52.13 | 52.90 | 3,624,270 | +0.42(+0.80%) |
Jan 15, 2020 | 51.88 | 52.70 | 51.84 | 52.48 | 4,027,030 | +0.62(+1.20%) |
Jan 14, 2020 | 51.17 | 52.05 | 51.15 | 51.86 | 2,699,754 | +0.69(+1.34%) |
Jan 13, 2020 | 51.23 | 51.62 | 51.00 | 51.17 | 2,495,469 | -0.19(-0.37%) |
Jan 10, 2020 | 50.70 | 51.74 | 50.58 | 51.36 | 3,853,838 | +0.48(+0.94%) |
Jan 09, 2020 | 51.21 | 51.55 | 50.49 | 50.88 | 5,763,489 | -0.22(-0.43%) |
Jan 08, 2020 | 51.34 | 52.29 | 51.09 | 51.10 | 5,527,388 | +0.28(+0.55%) |
Jan 07, 2020 | 51.54 | 51.59 | 50.73 | 50.83 | 4,718,673 | -0.19(-0.37%) |
Jan 06, 2020 | 50.97 | 51.68 | 50.83 | 51.02 | 4,507,529 | +0.43(+0.85%) |
Jan 03, 2020 | 50.10 | 50.83 | 50.05 | 50.59 | 4,533,607 | +0.37(+0.74%) |