Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 36.51 | 37.46 | 36.10 | 36.91 | 2,737,844 | +0.11(+0.29%) |
Mar 30, 2020 | 35.08 | 36.91 | 34.13 | 36.80 | 4,543,679 | +1.54(+4.38%) |
Mar 27, 2020 | 34.70 | 36.67 | 33.67 | 35.26 | 4,195,719 | -1.18(-3.23%) |
Mar 26, 2020 | 36.62 | 38.10 | 35.91 | 36.43 | 7,890,734 | +0.96(+2.70%) |
Mar 25, 2020 | 32.53 | 37.47 | 32.53 | 35.47 | 8,036,435 | +3.49(+10.90%) |
Mar 24, 2020 | 30.97 | 32.84 | 29.43 | 31.99 | 7,246,752 | +4.40(+15.93%) |
Mar 23, 2020 | 32.03 | 32.15 | 26.99 | 27.59 | 9,796,059 | -4.65(-14.41%) |
Mar 20, 2020 | 36.71 | 37.89 | 31.83 | 32.24 | 4,238,882 | -3.69(-10.28%) |
Mar 19, 2020 | 34.45 | 36.49 | 32.24 | 35.93 | 4,088,025 | +1.13(+3.26%) |
Mar 18, 2020 | 35.45 | 35.99 | 28.17 | 34.80 | 7,595,926 | -3.02(-7.98%) |
Mar 17, 2020 | 38.48 | 39.33 | 36.32 | 37.82 | 6,280,794 | +0.07(+0.18%) |
Mar 16, 2020 | 37.60 | 39.94 | 37.53 | 37.75 | 3,251,213 | -6.61(-14.89%) |
Mar 13, 2020 | 40.83 | 44.40 | 39.20 | 44.36 | 4,705,752 | +5.57(+14.37%) |
Mar 12, 2020 | 42.30 | 42.54 | 37.72 | 38.78 | 7,492,917 | -6.12(-13.63%) |
Mar 11, 2020 | 46.07 | 46.52 | 44.36 | 44.91 | 3,516,748 | -2.44(-5.14%) |
Mar 10, 2020 | 47.55 | 47.84 | 45.46 | 47.34 | 4,630,648 | +1.60(+3.50%) |
Mar 09, 2020 | 47.86 | 47.99 | 45.73 | 45.74 | 4,931,878 | -5.70(-11.07%) |
Mar 06, 2020 | 50.60 | 51.60 | 49.98 | 51.44 | 1,902,850 | -0.46(-0.88%) |
Mar 05, 2020 | 51.51 | 52.41 | 51.19 | 51.90 | 1,781,262 | -0.91(-1.72%) |
Mar 04, 2020 | 52.04 | 52.97 | 51.80 | 52.80 | 1,739,628 | +1.85(+3.63%) |
Mar 03, 2020 | 51.88 | 52.78 | 50.82 | 50.95 | 2,264,508 | -0.77(-1.48%) |
Mar 02, 2020 | 50.34 | 51.75 | 49.46 | 51.72 | 3,592,388 | +1.71(+3.42%) |
Feb 28, 2020 | 49.02 | 50.04 | 47.68 | 50.01 | 6,222,182 | -0.72(-1.41%) |
Feb 27, 2020 | 51.71 | 52.35 | 50.54 | 50.73 | 4,196,808 | -1.92(-3.65%) |
Feb 26, 2020 | 52.80 | 53.95 | 52.64 | 52.65 | 2,431,773 | -0.15(-0.28%) |
Feb 25, 2020 | 54.62 | 54.91 | 52.48 | 52.80 | 2,248,328 | -1.57(-2.89%) |
Feb 24, 2020 | 54.57 | 55.34 | 54.29 | 54.37 | 2,831,689 | -2.02(-3.58%) |
Feb 21, 2020 | 56.53 | 56.67 | 55.83 | 56.39 | 1,380,086 | -0.17(-0.31%) |
Feb 20, 2020 | 56.21 | 56.66 | 55.83 | 56.57 | 1,055,469 | +0.31(+0.56%) |
Feb 19, 2020 | 56.05 | 56.48 | 55.91 | 56.25 | 1,205,893 | +0.31(+0.55%) |
Feb 18, 2020 | 56.07 | 56.41 | 55.57 | 55.95 | 2,063,492 | -0.35(-0.62%) |
Feb 14, 2020 | 55.39 | 56.61 | 55.21 | 56.29 | 1,996,248 | +1.10(+2.00%) |
Feb 13, 2020 | 53.74 | 55.33 | 53.22 | 55.19 | 1,897,166 | +1.69(+3.16%) |
Feb 12, 2020 | 53.41 | 53.64 | 52.84 | 53.50 | 1,373,754 | +0.25(+0.47%) |
Feb 11, 2020 | 53.12 | 53.58 | 52.94 | 53.25 | 970,744 | +0.39(+0.74%) |
Feb 10, 2020 | 52.56 | 52.95 | 52.56 | 52.87 | 1,000,399 | +0.15(+0.28%) |
Feb 07, 2020 | 53.01 | 53.23 | 52.65 | 52.72 | 1,134,297 | -0.48(-0.90%) |
Feb 06, 2020 | 52.47 | 53.30 | 52.38 | 53.20 | 1,758,569 | +0.89(+1.69%) |
Feb 05, 2020 | 52.27 | 52.39 | 51.88 | 52.31 | 1,095,960 | +0.36(+0.69%) |
Feb 04, 2020 | 51.87 | 52.24 | 51.71 | 51.95 | 1,228,853 | +0.65(+1.28%) |
Feb 03, 2020 | 50.96 | 51.75 | 50.76 | 51.30 | 1,201,831 | +0.60(+1.18%) |
Jan 31, 2020 | 51.09 | 51.18 | 50.45 | 50.70 | 1,133,935 | -0.80(-1.54%) |
Jan 30, 2020 | 51.13 | 51.55 | 50.96 | 51.50 | 1,068,412 | -0.05(-0.10%) |
Jan 29, 2020 | 51.86 | 51.88 | 51.16 | 51.55 | 1,341,758 | -0.22(-0.42%) |
Jan 28, 2020 | 51.26 | 51.79 | 51.03 | 51.76 | 1,299,460 | +0.63(+1.23%) |
Jan 27, 2020 | 50.74 | 51.32 | 50.25 | 51.13 | 1,523,351 | -0.53(-1.03%) |
Jan 24, 2020 | 51.95 | 52.26 | 51.56 | 51.66 | 1,429,461 | -0.17(-0.34%) |
Jan 23, 2020 | 51.15 | 51.85 | 51.03 | 51.84 | 1,852,444 | +0.60(+1.16%) |
Jan 22, 2020 | 51.56 | 51.75 | 51.24 | 51.24 | 1,703,573 | -0.19(-0.37%) |
Jan 21, 2020 | 51.54 | 51.56 | 51.22 | 51.43 | 1,047,548 | -0.15(-0.29%) |
Jan 17, 2020 | 51.28 | 51.90 | 51.15 | 51.58 | 1,622,253 | +0.47(+0.92%) |
Jan 16, 2020 | 50.48 | 51.12 | 50.39 | 51.11 | 1,593,356 | +0.82(+1.63%) |
Jan 15, 2020 | 49.91 | 50.34 | 49.84 | 50.29 | 1,253,319 | +0.51(+1.01%) |
Jan 14, 2020 | 49.39 | 49.89 | 49.16 | 49.78 | 1,651,680 | +0.35(+0.70%) |
Jan 13, 2020 | 48.58 | 49.46 | 48.58 | 49.44 | 1,411,399 | +1.09(+2.26%) |
Jan 10, 2020 | 48.44 | 48.48 | 48.14 | 48.34 | 1,000,659 | +0.10(+0.21%) |
Jan 09, 2020 | 48.10 | 48.56 | 48.09 | 48.24 | 1,314,942 | +0.31(+0.66%) |
Jan 08, 2020 | 47.90 | 48.20 | 47.88 | 47.93 | 1,664,001 | +0.06(+0.12%) |
Jan 07, 2020 | 48.13 | 48.27 | 47.86 | 47.87 | 761,664 | -0.30(-0.62%) |
Jan 06, 2020 | 47.70 | 48.17 | 47.61 | 48.17 | 922,131 | +0.25(+0.52%) |
Jan 03, 2020 | 47.53 | 48.24 | 47.46 | 47.92 | 1,187,294 | -0.02(-0.03%) |