Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 31.01 | 31.91 | 30.23 | 30.71 | 51,267,352 | +0.38(+1.25%) |
Mar 30, 2020 | 29.31 | 30.86 | 29.01 | 30.33 | 56,657,668 | +0.44(+1.49%) |
Mar 27, 2020 | 30.03 | 30.48 | 29.28 | 29.89 | 63,738,404 | -1.51(-4.82%) |
Mar 26, 2020 | 30.33 | 32.00 | 29.70 | 31.40 | 57,789,580 | +1.24(+4.10%) |
Mar 25, 2020 | 29.53 | 31.22 | 28.46 | 30.16 | 69,943,752 | +1.50(+5.22%) |
Mar 24, 2020 | 27.84 | 29.26 | 26.96 | 28.67 | 76,415,088 | +3.23(+12.69%) |
Mar 23, 2020 | 26.31 | 26.45 | 24.36 | 25.44 | 70,388,528 | -1.04(-3.94%) |
Mar 20, 2020 | 28.18 | 28.46 | 25.53 | 26.48 | 94,614,720 | -1.37(-4.91%) |
Mar 19, 2020 | 27.28 | 28.23 | 26.17 | 27.85 | 61,074,452 | +1.06(+3.96%) |
Mar 18, 2020 | 27.95 | 29.70 | 25.26 | 26.79 | 66,727,000 | -2.98(-10.02%) |
Mar 17, 2020 | 28.48 | 30.24 | 27.66 | 29.78 | 50,924,916 | +1.88(+6.73%) |
Mar 16, 2020 | 27.83 | 30.64 | 26.90 | 27.90 | 60,467,064 | -2.94(-9.52%) |
Mar 13, 2020 | 32.36 | 32.47 | 28.31 | 30.84 | 98,764,648 | +0.76(+2.53%) |
Mar 12, 2020 | 32.28 | 32.88 | 29.93 | 30.08 | 81,042,776 | -3.88(-11.43%) |
Mar 11, 2020 | 34.29 | 35.17 | 33.77 | 33.96 | 64,284,848 | -1.16(-3.29%) |
Mar 10, 2020 | 37.35 | 37.42 | 33.53 | 35.11 | 74,626,152 | +1.25(+3.70%) |
Mar 09, 2020 | 33.74 | 36.05 | 33.00 | 33.86 | 90,089,176 | -4.72(-12.22%) |
Mar 06, 2020 | 39.51 | 39.64 | 38.18 | 38.58 | 68,784,592 | -1.96(-4.83%) |
Mar 05, 2020 | 40.79 | 41.01 | 39.67 | 40.53 | 50,407,064 | -1.87(-4.41%) |
Mar 04, 2020 | 42.25 | 42.45 | 41.35 | 42.40 | 29,761,772 | +0.91(+2.18%) |
Mar 03, 2020 | 43.64 | 43.80 | 41.24 | 41.50 | 62,513,588 | -2.09(-4.79%) |
Mar 02, 2020 | 42.54 | 43.59 | 41.36 | 43.58 | 47,116,296 | +1.97(+4.74%) |
Feb 28, 2020 | 39.45 | 41.61 | 38.84 | 41.61 | 77,225,480 | +1.31(+3.25%) |
Feb 27, 2020 | 41.83 | 42.42 | 40.28 | 40.30 | 59,468,544 | -2.58(-6.02%) |
Feb 26, 2020 | 44.13 | 44.34 | 42.82 | 42.88 | 36,840,928 | -0.96(-2.20%) |
Feb 25, 2020 | 45.91 | 45.91 | 43.66 | 43.84 | 45,007,288 | -1.75(-3.83%) |
Feb 24, 2020 | 46.61 | 46.75 | 45.59 | 45.59 | 39,652,324 | -2.24(-4.68%) |
Feb 21, 2020 | 48.14 | 48.14 | 47.56 | 47.83 | 25,114,972 | -0.59(-1.22%) |
Feb 20, 2020 | 48.72 | 48.97 | 48.31 | 48.42 | 18,287,350 | -0.39(-0.80%) |
Feb 19, 2020 | 48.62 | 49.04 | 48.40 | 48.81 | 15,713,690 | +0.37(+0.77%) |
Feb 18, 2020 | 48.66 | 48.85 | 48.09 | 48.44 | 23,426,044 | -0.62(-1.27%) |
Feb 14, 2020 | 49.46 | 49.47 | 48.76 | 49.06 | 13,419,574 | -0.23(-0.46%) |
Feb 13, 2020 | 49.39 | 49.68 | 48.99 | 49.29 | 20,951,442 | -0.27(-0.55%) |
Feb 12, 2020 | 49.62 | 49.77 | 48.99 | 49.56 | 22,071,016 | +0.60(+1.22%) |
Feb 11, 2020 | 49.00 | 49.25 | 48.67 | 48.96 | 18,426,868 | +0.46(+0.95%) |
Feb 10, 2020 | 48.92 | 48.96 | 48.23 | 48.50 | 25,859,620 | -0.52(-1.06%) |
Feb 07, 2020 | 48.97 | 49.17 | 48.69 | 49.02 | 18,950,810 | -0.33(-0.66%) |
Feb 06, 2020 | 50.18 | 50.25 | 49.27 | 49.35 | 20,121,148 | -0.68(-1.35%) |
Feb 05, 2020 | 48.45 | 50.18 | 48.33 | 50.02 | 40,240,456 | +2.20(+4.60%) |
Feb 04, 2020 | 49.00 | 49.37 | 47.76 | 47.82 | 40,019,192 | -0.61(-1.25%) |
Feb 03, 2020 | 48.95 | 48.98 | 48.14 | 48.43 | 34,345,708 | -1.11(-2.24%) |
Jan 31, 2020 | 50.40 | 50.40 | 49.33 | 49.54 | 42,990,032 | -2.13(-4.12%) |
Jan 30, 2020 | 50.86 | 51.74 | 50.58 | 51.67 | 23,241,758 | +0.54(+1.06%) |
Jan 29, 2020 | 51.86 | 51.94 | 50.96 | 51.13 | 17,809,856 | -0.43(-0.84%) |
Jan 28, 2020 | 51.92 | 51.99 | 51.54 | 51.56 | 24,652,052 | -0.07(-0.14%) |
Jan 27, 2020 | 52.25 | 52.42 | 51.60 | 51.63 | 26,606,400 | -1.26(-2.38%) |
Jan 24, 2020 | 53.06 | 53.17 | 52.66 | 52.89 | 22,870,760 | -0.36(-0.67%) |
Jan 23, 2020 | 53.20 | 53.37 | 52.67 | 53.25 | 24,575,950 | -0.33(-0.63%) |
Jan 22, 2020 | 53.88 | 53.99 | 53.43 | 53.58 | 21,355,452 | -0.31(-0.58%) |
Jan 21, 2020 | 54.53 | 54.56 | 53.84 | 53.89 | 22,546,996 | -0.78(-1.43%) |
Jan 17, 2020 | 54.83 | 55.09 | 54.46 | 54.67 | 22,752,258 | -0.21(-0.38%) |
Jan 16, 2020 | 55.26 | 55.49 | 54.87 | 54.88 | 16,726,467 | -0.22(-0.39%) |
Jan 15, 2020 | 55.30 | 55.50 | 54.94 | 55.10 | 14,281,584 | -0.09(-0.16%) |
Jan 14, 2020 | 55.33 | 55.49 | 54.94 | 55.18 | 20,390,956 | -0.48(-0.86%) |
Jan 13, 2020 | 55.18 | 55.72 | 55.11 | 55.66 | 12,481,990 | +0.53(+0.95%) |
Jan 10, 2020 | 55.77 | 55.79 | 55.12 | 55.14 | 15,044,153 | -0.49(-0.89%) |
Jan 09, 2020 | 55.14 | 55.74 | 54.73 | 55.63 | 18,573,750 | +0.42(+0.77%) |
Jan 08, 2020 | 55.91 | 56.05 | 55.16 | 55.21 | 18,982,370 | -0.85(-1.51%) |
Jan 07, 2020 | 56.22 | 56.24 | 55.43 | 56.05 | 21,839,258 | -0.46(-0.82%) |
Jan 06, 2020 | 56.08 | 56.91 | 56.01 | 56.52 | 25,182,298 | +0.43(+0.77%) |
Jan 03, 2020 | 56.89 | 56.91 | 55.95 | 56.09 | 21,807,382 | -0.45(-0.80%) |