Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 51.09 | 52.16 | 49.80 | 50.64 | 4,528,792 | -0.79(-1.55%) |
Mar 30, 2020 | 47.75 | 51.73 | 47.27 | 51.43 | 4,160,516 | +3.61(+7.55%) |
Mar 27, 2020 | 48.30 | 49.04 | 47.45 | 47.82 | 3,660,800 | -2.32(-4.63%) |
Mar 26, 2020 | 47.17 | 50.66 | 46.63 | 50.14 | 4,749,704 | +3.06(+6.50%) |
Mar 25, 2020 | 46.88 | 49.17 | 46.26 | 47.08 | 6,058,228 | +0.44(+0.95%) |
Mar 24, 2020 | 42.93 | 47.38 | 42.50 | 46.64 | 5,895,184 | +6.17(+15.25%) |
Mar 23, 2020 | 40.99 | 41.91 | 39.16 | 40.47 | 3,926,824 | -0.65(-1.58%) |
Mar 20, 2020 | 45.13 | 46.94 | 40.88 | 41.12 | 4,575,200 | -3.35(-7.53%) |
Mar 19, 2020 | 43.93 | 47.43 | 43.16 | 44.47 | 3,732,080 | +0.22(+0.50%) |
Mar 18, 2020 | 39.43 | 46.33 | 39.43 | 44.25 | 7,952,124 | +2.20(+5.23%) |
Mar 17, 2020 | 40.23 | 43.06 | 39.41 | 42.05 | 5,978,744 | +2.79(+7.11%) |
Mar 16, 2020 | 40.29 | 42.81 | 39.22 | 39.26 | 4,113,256 | -4.93(-11.16%) |
Mar 13, 2020 | 42.87 | 44.26 | 39.36 | 44.19 | 4,294,400 | +3.47(+8.51%) |
Mar 12, 2020 | 42.16 | 43.55 | 40.65 | 40.72 | 8,270,492 | -4.83(-10.60%) |
Mar 11, 2020 | 48.67 | 49.02 | 45.29 | 45.55 | 5,840,828 | -4.44(-8.88%) |
Mar 10, 2020 | 47.38 | 50.11 | 46.12 | 49.99 | 5,439,660 | +3.57(+7.68%) |
Mar 09, 2020 | 44.35 | 47.41 | 44.35 | 46.42 | 4,709,564 | -1.27(-2.67%) |
Mar 06, 2020 | 47.89 | 48.83 | 46.70 | 47.70 | 3,861,200 | -1.45(-2.94%) |
Mar 05, 2020 | 49.23 | 50.49 | 48.98 | 49.14 | 2,239,972 | -1.27(-2.51%) |
Mar 04, 2020 | 49.43 | 50.47 | 48.32 | 50.41 | 2,856,772 | +2.47(+5.15%) |
Mar 03, 2020 | 49.12 | 49.71 | 47.16 | 47.94 | 2,795,004 | -1.21(-2.46%) |
Mar 02, 2020 | 48.67 | 49.30 | 47.54 | 49.15 | 3,663,492 | +0.87(+1.80%) |
Feb 28, 2020 | 46.75 | 49.03 | 46.45 | 48.28 | 4,868,800 | -0.02(-0.03%) |
Feb 27, 2020 | 49.76 | 50.87 | 48.26 | 48.30 | 4,395,948 | -2.49(-4.90%) |
Feb 26, 2020 | 51.77 | 52.28 | 50.70 | 50.78 | 3,289,876 | -0.71(-1.38%) |
Feb 25, 2020 | 54.09 | 54.37 | 50.63 | 51.50 | 5,114,464 | -1.94(-3.63%) |
Feb 24, 2020 | 52.50 | 54.09 | 52.34 | 53.44 | 4,121,340 | -2.43(-4.35%) |
Feb 21, 2020 | 55.87 | 56.14 | 55.07 | 55.87 | 3,858,000 | -1.20(-2.11%) |
Feb 20, 2020 | 56.10 | 57.19 | 55.91 | 57.07 | 2,988,016 | +0.81(+1.45%) |
Feb 19, 2020 | 56.49 | 56.86 | 55.76 | 56.26 | 2,876,056 | -0.19(-0.34%) |
Feb 18, 2020 | 55.80 | 56.58 | 55.10 | 56.45 | 3,444,164 | +0.58(+1.04%) |
Feb 14, 2020 | 54.38 | 56.75 | 54.25 | 55.87 | 8,458,000 | -3.54(-5.95%) |
Feb 13, 2020 | 58.12 | 60.34 | 58.10 | 59.41 | 6,071,492 | +0.79(+1.35%) |
Feb 12, 2020 | 57.96 | 58.80 | 57.76 | 58.62 | 3,344,920 | +0.74(+1.28%) |
Feb 11, 2020 | 58.45 | 58.66 | 57.56 | 57.88 | 2,838,648 | -0.12(-0.22%) |
Feb 10, 2020 | 57.52 | 58.64 | 57.38 | 58.00 | 3,241,696 | +0.06(+0.10%) |
Feb 07, 2020 | 57.65 | 58.35 | 57.62 | 57.94 | 1,881,200 | -0.19(-0.32%) |
Feb 06, 2020 | 57.69 | 58.34 | 57.26 | 58.13 | 1,859,756 | +0.65(+1.14%) |
Feb 05, 2020 | 58.45 | 58.66 | 57.39 | 57.48 | 2,632,208 | -0.35(-0.61%) |
Feb 04, 2020 | 57.14 | 57.92 | 56.98 | 57.83 | 1,974,120 | +1.51(+2.69%) |
Feb 03, 2020 | 56.41 | 56.84 | 55.91 | 56.32 | 2,257,540 | +0.48(+0.86%) |
Jan 31, 2020 | 57.63 | 57.63 | 55.71 | 55.84 | 4,004,400 | -2.10(-3.62%) |
Jan 30, 2020 | 57.28 | 58.41 | 57.04 | 57.94 | 2,764,860 | -0.83(-1.41%) |
Jan 29, 2020 | 59.46 | 59.76 | 58.63 | 58.76 | 1,808,524 | -0.42(-0.71%) |
Jan 28, 2020 | 58.86 | 59.46 | 58.69 | 59.18 | 2,464,972 | +0.44(+0.74%) |
Jan 27, 2020 | 57.52 | 59.18 | 56.85 | 58.74 | 4,802,624 | -0.77(-1.29%) |
Jan 24, 2020 | 58.69 | 60.47 | 58.59 | 59.51 | 6,435,200 | +2.00(+3.47%) |
Jan 23, 2020 | 56.03 | 57.74 | 55.37 | 57.52 | 3,385,628 | +1.84(+3.30%) |
Jan 22, 2020 | 55.50 | 56.48 | 55.42 | 55.68 | 1,809,088 | +0.37(+0.67%) |
Jan 21, 2020 | 55.33 | 56.00 | 54.83 | 55.31 | 2,479,304 | -0.16(-0.28%) |
Jan 17, 2020 | 55.00 | 55.68 | 54.79 | 55.47 | 3,984,800 | +0.66(+1.19%) |
Jan 16, 2020 | 54.00 | 54.85 | 53.64 | 54.81 | 2,557,760 | +1.47(+2.75%) |
Jan 15, 2020 | 52.76 | 54.05 | 52.68 | 53.35 | 2,324,332 | +0.08(+0.16%) |
Jan 14, 2020 | 52.98 | 53.59 | 52.78 | 53.26 | 2,587,840 | +0.48(+0.90%) |
Jan 13, 2020 | 52.01 | 52.88 | 51.98 | 52.79 | 2,429,120 | +0.92(+1.78%) |
Jan 10, 2020 | 51.80 | 52.41 | 51.53 | 51.87 | 1,839,600 | +0.16(+0.32%) |
Jan 09, 2020 | 52.12 | 52.23 | 51.48 | 51.70 | 1,901,480 | -0.04(-0.09%) |
Jan 08, 2020 | 51.21 | 51.95 | 51.16 | 51.74 | 2,695,264 | +0.53(+1.04%) |
Jan 07, 2020 | 50.72 | 51.36 | 50.33 | 51.21 | 2,131,728 | +0.50(+0.98%) |
Jan 06, 2020 | 49.70 | 50.79 | 49.50 | 50.72 | 2,064,592 | +0.50(+1.00%) |
Jan 03, 2020 | 50.00 | 50.96 | 49.62 | 50.21 | 3,067,600 | -0.97(-1.89%) |