Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 29.14 | 30.31 | 28.21 | 28.32 | 25,157,130 | -0.14(-0.49%) |
Mar 30, 2020 | 28.28 | 29.08 | 25.81 | 28.46 | 29,722,774 | -0.87(-2.98%) |
Mar 27, 2020 | 30.50 | 31.09 | 28.81 | 29.34 | 35,215,792 | -2.13(-6.78%) |
Mar 26, 2020 | 32.37 | 35.63 | 30.20 | 31.47 | 58,264,280 | +0.60(+1.93%) |
Mar 25, 2020 | 31.26 | 33.04 | 27.20 | 30.87 | 71,207,080 | +4.18(+15.66%) |
Mar 24, 2020 | 26.07 | 28.77 | 24.34 | 26.70 | 66,068,896 | +4.64(+21.02%) |
Mar 23, 2020 | 22.01 | 22.66 | 20.45 | 22.06 | 44,689,688 | +0.86(+4.07%) |
Mar 20, 2020 | 23.00 | 26.66 | 21.11 | 21.20 | 55,464,668 | -0.16(-0.74%) |
Mar 19, 2020 | 23.19 | 23.98 | 19.86 | 21.35 | 44,913,360 | -1.37(-6.03%) |
Mar 18, 2020 | 29.57 | 29.57 | 18.96 | 22.72 | 64,634,012 | -8.79(-27.88%) |
Mar 17, 2020 | 35.97 | 36.92 | 30.38 | 31.51 | 33,319,882 | -4.04(-11.37%) |
Mar 16, 2020 | 32.56 | 37.80 | 31.00 | 35.55 | 35,783,412 | -2.53(-6.65%) |
Mar 13, 2020 | 38.26 | 38.46 | 34.54 | 38.08 | 33,293,568 | +4.62(+13.79%) |
Mar 12, 2020 | 37.20 | 38.50 | 33.22 | 33.47 | 36,570,448 | -8.90(-21.00%) |
Mar 11, 2020 | 43.68 | 44.02 | 41.43 | 42.36 | 23,729,416 | -2.78(-6.16%) |
Mar 10, 2020 | 45.24 | 45.55 | 41.16 | 45.14 | 28,898,226 | +1.94(+4.48%) |
Mar 09, 2020 | 42.73 | 44.68 | 42.11 | 43.20 | 25,957,328 | -2.35(-5.16%) |
Mar 06, 2020 | 43.16 | 46.59 | 42.56 | 45.56 | 25,997,618 | +0.87(+1.96%) |
Mar 05, 2020 | 46.16 | 46.23 | 44.10 | 44.68 | 23,064,094 | -3.46(-7.20%) |
Mar 04, 2020 | 47.16 | 48.29 | 45.69 | 48.15 | 20,521,918 | +2.30(+5.02%) |
Mar 03, 2020 | 49.45 | 49.61 | 45.71 | 45.85 | 26,520,440 | -0.97(-2.08%) |
Mar 02, 2020 | 45.89 | 46.91 | 44.01 | 46.82 | 20,226,314 | +1.02(+2.23%) |
Feb 28, 2020 | 45.69 | 47.44 | 44.81 | 45.80 | 20,005,816 | -2.05(-4.27%) |
Feb 27, 2020 | 46.38 | 50.61 | 44.70 | 47.84 | 22,097,904 | -1.39(-2.82%) |
Feb 26, 2020 | 51.07 | 51.40 | 48.65 | 49.23 | 16,102,553 | -1.29(-2.55%) |
Feb 25, 2020 | 54.14 | 54.31 | 50.38 | 50.52 | 15,949,925 | -3.32(-6.16%) |
Feb 24, 2020 | 54.35 | 54.98 | 52.94 | 53.84 | 18,094,962 | -3.61(-6.29%) |
Feb 21, 2020 | 57.54 | 57.60 | 56.46 | 57.45 | 6,341,939 | -0.51(-0.87%) |
Feb 20, 2020 | 57.78 | 58.56 | 57.70 | 57.96 | 5,277,640 | -0.13(-0.22%) |
Feb 19, 2020 | 58.07 | 58.16 | 57.61 | 58.09 | 4,430,357 | +0.19(+0.33%) |
Feb 18, 2020 | 58.04 | 58.63 | 57.59 | 57.90 | 5,771,712 | -0.18(-0.31%) |
Feb 14, 2020 | 58.41 | 58.63 | 57.76 | 58.07 | 3,864,287 | -0.23(-0.39%) |
Feb 13, 2020 | 57.92 | 58.38 | 57.53 | 58.30 | 4,414,117 | -0.34(-0.57%) |
Feb 12, 2020 | 58.46 | 59.08 | 58.35 | 58.63 | 5,301,073 | +0.80(+1.38%) |
Feb 11, 2020 | 57.28 | 58.27 | 57.16 | 57.84 | 4,630,968 | +0.94(+1.65%) |
Feb 10, 2020 | 56.73 | 57.30 | 56.62 | 56.90 | 4,604,011 | -0.21(-0.36%) |
Feb 07, 2020 | 57.15 | 57.43 | 56.71 | 57.11 | 3,891,469 | -0.26(-0.45%) |
Feb 06, 2020 | 58.96 | 59.19 | 57.20 | 57.36 | 5,282,906 | -0.70(-1.21%) |
Feb 05, 2020 | 58.14 | 58.47 | 57.78 | 58.06 | 6,153,457 | +0.95(+1.66%) |
Feb 04, 2020 | 56.40 | 57.58 | 56.35 | 57.12 | 6,977,648 | +1.86(+3.37%) |
Feb 03, 2020 | 55.41 | 56.45 | 55.21 | 55.25 | 7,604,429 | +0.30(+0.54%) |
Jan 31, 2020 | 55.90 | 56.28 | 54.65 | 54.96 | 9,453,508 | -1.14(-2.04%) |
Jan 30, 2020 | 54.87 | 56.38 | 54.87 | 56.10 | 6,063,680 | +0.25(+0.44%) |
Jan 29, 2020 | 56.83 | 56.99 | 55.78 | 55.85 | 5,742,632 | -0.82(-1.44%) |
Jan 28, 2020 | 56.74 | 57.16 | 55.95 | 56.67 | 6,426,392 | +1.15(+2.08%) |
Jan 27, 2020 | 55.70 | 56.38 | 54.84 | 55.52 | 13,273,454 | -2.46(-4.25%) |
Jan 24, 2020 | 59.26 | 59.36 | 57.03 | 57.98 | 11,146,087 | -1.44(-2.42%) |
Jan 23, 2020 | 58.36 | 59.53 | 57.37 | 59.42 | 7,883,228 | +0.62(+1.06%) |
Jan 22, 2020 | 59.78 | 59.87 | 58.72 | 58.80 | 7,193,835 | -0.69(-1.16%) |
Jan 21, 2020 | 60.39 | 60.74 | 57.61 | 59.49 | 16,817,964 | -1.67(-2.72%) |
Jan 17, 2020 | 61.26 | 61.60 | 61.00 | 61.16 | 5,852,215 | +0.15(+0.24%) |
Jan 16, 2020 | 61.19 | 61.60 | 60.76 | 61.01 | 5,020,867 | +0.26(+0.42%) |
Jan 15, 2020 | 60.68 | 61.07 | 60.17 | 60.75 | 8,063,772 | +0.17(+0.28%) |
Jan 14, 2020 | 61.17 | 61.38 | 60.01 | 60.59 | 16,688,560 | +1.93(+3.29%) |
Jan 13, 2020 | 58.20 | 58.86 | 58.20 | 58.65 | 8,533,560 | +0.25(+0.42%) |
Jan 10, 2020 | 58.41 | 58.65 | 57.80 | 58.41 | 8,400,211 | +0.28(+0.47%) |
Jan 09, 2020 | 58.43 | 58.63 | 57.76 | 58.13 | 5,412,712 | +0.11(+0.19%) |
Jan 08, 2020 | 56.94 | 58.57 | 56.92 | 58.02 | 8,640,394 | +1.22(+2.15%) |
Jan 07, 2020 | 57.10 | 57.25 | 56.66 | 56.80 | 5,693,779 | -0.05(-0.09%) |
Jan 06, 2020 | 56.19 | 56.95 | 55.86 | 56.85 | 5,582,727 | -0.39(-0.69%) |
Jan 03, 2020 | 56.69 | 57.30 | 56.11 | 57.24 | 9,209,074 | -0.97(-1.66%) |