Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 36.81 | 37.77 | 36.40 | 37.21 | 2,715,325 | +0.11(+0.29%) |
Mar 30, 2020 | 35.37 | 37.21 | 34.41 | 37.10 | 4,506,308 | +1.56(+4.38%) |
Mar 27, 2020 | 34.98 | 36.98 | 33.95 | 35.55 | 4,161,210 | -1.19(-3.23%) |
Mar 26, 2020 | 36.92 | 38.42 | 36.20 | 36.73 | 7,825,834 | +0.97(+2.70%) |
Mar 25, 2020 | 32.80 | 37.78 | 32.80 | 35.77 | 7,970,337 | +3.52(+10.90%) |
Mar 24, 2020 | 31.23 | 33.11 | 29.68 | 32.25 | 7,187,148 | +4.43(+15.93%) |
Mar 23, 2020 | 32.29 | 32.42 | 27.21 | 27.82 | 9,715,488 | -4.68(-14.41%) |
Mar 20, 2020 | 37.01 | 38.21 | 32.09 | 32.50 | 4,204,017 | -3.73(-10.28%) |
Mar 19, 2020 | 34.73 | 36.79 | 32.50 | 36.23 | 4,054,402 | +1.14(+3.26%) |
Mar 18, 2020 | 35.74 | 36.29 | 28.40 | 35.09 | 7,533,451 | -3.04(-7.98%) |
Mar 17, 2020 | 38.80 | 39.65 | 36.62 | 38.13 | 6,229,135 | +0.07(+0.18%) |
Mar 16, 2020 | 37.91 | 40.27 | 37.84 | 38.06 | 3,224,472 | -6.66(-14.89%) |
Mar 13, 2020 | 41.17 | 44.77 | 39.53 | 44.72 | 4,667,048 | +5.62(+14.37%) |
Mar 12, 2020 | 42.65 | 42.89 | 38.03 | 39.11 | 7,431,289 | -6.17(-13.63%) |
Mar 11, 2020 | 46.45 | 46.91 | 44.73 | 45.28 | 3,487,823 | -2.46(-5.14%) |
Mar 10, 2020 | 47.94 | 48.24 | 45.84 | 47.73 | 4,592,561 | +1.61(+3.50%) |
Mar 09, 2020 | 48.26 | 48.39 | 46.11 | 46.12 | 4,891,315 | -5.74(-11.08%) |
Mar 06, 2020 | 51.02 | 52.03 | 50.39 | 51.86 | 1,887,200 | -0.46(-0.88%) |
Mar 05, 2020 | 51.94 | 52.85 | 51.62 | 52.33 | 1,766,611 | -0.92(-1.72%) |
Mar 04, 2020 | 52.47 | 53.41 | 52.22 | 53.24 | 1,725,320 | +1.87(+3.63%) |
Mar 03, 2020 | 52.31 | 53.22 | 51.24 | 51.38 | 2,245,883 | -0.77(-1.48%) |
Mar 02, 2020 | 50.75 | 52.17 | 49.87 | 52.15 | 3,562,841 | +1.72(+3.42%) |
Feb 28, 2020 | 49.42 | 50.46 | 48.07 | 50.43 | 6,171,005 | -0.72(-1.41%) |
Feb 27, 2020 | 52.14 | 52.79 | 50.96 | 51.15 | 4,162,290 | -1.94(-3.65%) |
Feb 26, 2020 | 53.24 | 54.40 | 53.08 | 53.09 | 2,411,771 | -0.15(-0.28%) |
Feb 25, 2020 | 55.07 | 55.37 | 52.92 | 53.24 | 2,229,836 | -1.59(-2.89%) |
Feb 24, 2020 | 55.02 | 55.80 | 54.74 | 54.82 | 2,808,398 | -2.04(-3.58%) |
Feb 21, 2020 | 57.00 | 57.14 | 56.29 | 56.86 | 1,368,735 | -0.18(-0.31%) |
Feb 20, 2020 | 56.68 | 57.13 | 56.29 | 57.04 | 1,046,787 | +0.32(+0.56%) |
Feb 19, 2020 | 56.52 | 56.95 | 56.38 | 56.72 | 1,195,975 | +0.31(+0.55%) |
Feb 18, 2020 | 56.54 | 56.88 | 56.04 | 56.41 | 2,046,519 | -0.35(-0.62%) |
Feb 14, 2020 | 55.85 | 57.08 | 55.67 | 56.76 | 1,979,828 | +1.11(+2.00%) |
Feb 13, 2020 | 54.19 | 55.79 | 53.66 | 55.65 | 1,881,561 | +1.70(+3.16%) |
Feb 12, 2020 | 53.86 | 54.09 | 53.28 | 53.95 | 1,362,455 | +0.25(+0.47%) |
Feb 11, 2020 | 53.56 | 54.02 | 53.38 | 53.70 | 962,760 | +0.39(+0.74%) |
Feb 10, 2020 | 52.99 | 53.39 | 52.99 | 53.30 | 992,171 | +0.15(+0.28%) |
Feb 07, 2020 | 53.45 | 53.68 | 53.09 | 53.15 | 1,124,968 | -0.48(-0.90%) |
Feb 06, 2020 | 52.90 | 53.75 | 52.81 | 53.64 | 1,744,105 | +0.89(+1.69%) |
Feb 05, 2020 | 52.70 | 52.83 | 52.31 | 52.74 | 1,086,945 | +0.36(+0.69%) |
Feb 04, 2020 | 52.30 | 52.67 | 52.14 | 52.39 | 1,218,746 | +0.66(+1.28%) |
Feb 03, 2020 | 51.38 | 52.18 | 51.18 | 51.73 | 1,191,946 | +0.60(+1.18%) |
Jan 31, 2020 | 51.52 | 51.60 | 50.87 | 51.12 | 1,124,608 | -0.80(-1.54%) |
Jan 30, 2020 | 51.56 | 51.98 | 51.38 | 51.93 | 1,059,625 | -0.05(-0.10%) |
Jan 29, 2020 | 52.29 | 52.31 | 51.58 | 51.98 | 1,330,722 | -0.22(-0.42%) |
Jan 28, 2020 | 51.68 | 52.22 | 51.45 | 52.19 | 1,288,772 | +0.63(+1.23%) |
Jan 27, 2020 | 51.16 | 51.74 | 50.66 | 51.56 | 1,510,821 | -0.53(-1.03%) |
Jan 24, 2020 | 52.38 | 52.69 | 51.99 | 52.09 | 1,417,704 | -0.18(-0.34%) |
Jan 23, 2020 | 51.58 | 52.28 | 51.45 | 52.27 | 1,837,208 | +0.60(+1.16%) |
Jan 22, 2020 | 51.99 | 52.18 | 51.67 | 51.67 | 1,689,561 | -0.19(-0.37%) |
Jan 21, 2020 | 51.97 | 51.99 | 51.64 | 51.86 | 1,038,932 | -0.15(-0.29%) |
Jan 17, 2020 | 51.71 | 52.33 | 51.58 | 52.01 | 1,608,910 | +0.48(+0.92%) |
Jan 16, 2020 | 50.90 | 51.54 | 50.81 | 51.53 | 1,580,250 | +0.83(+1.63%) |
Jan 15, 2020 | 50.32 | 50.76 | 50.26 | 50.71 | 1,243,010 | +0.51(+1.02%) |
Jan 14, 2020 | 49.80 | 50.31 | 49.57 | 50.20 | 1,638,095 | +0.35(+0.70%) |
Jan 13, 2020 | 48.99 | 49.87 | 48.99 | 49.85 | 1,399,790 | +1.10(+2.26%) |
Jan 10, 2020 | 48.84 | 48.89 | 48.54 | 48.74 | 992,428 | +0.10(+0.21%) |
Jan 09, 2020 | 48.50 | 48.96 | 48.48 | 48.64 | 1,304,127 | +0.32(+0.66%) |
Jan 08, 2020 | 48.29 | 48.60 | 48.28 | 48.33 | 1,650,314 | +0.06(+0.12%) |
Jan 07, 2020 | 48.53 | 48.67 | 48.26 | 48.27 | 755,400 | -0.30(-0.62%) |
Jan 06, 2020 | 48.09 | 48.57 | 48.00 | 48.57 | 914,546 | +0.25(+0.52%) |
Jan 03, 2020 | 47.93 | 48.64 | 47.85 | 48.32 | 1,177,528 | -0.02(-0.03%) |