Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 52.03 | 52.84 | 52.00 | 52.32 | 4,105,340 | +0.12(+0.23%) |
Mar 30, 2020 | 51.45 | 52.20 | 51.09 | 52.20 | 4,385,120 | +1.15(+2.26%) |
Mar 27, 2020 | 51.23 | 51.72 | 50.94 | 51.05 | 5,883,687 | -2.69(-5.00%) |
Mar 26, 2020 | 52.13 | 53.83 | 51.89 | 53.74 | 9,056,937 | +1.64(+3.14%) |
Mar 25, 2020 | 51.51 | 52.89 | 51.17 | 52.10 | 5,976,301 | +1.01(+1.97%) |
Mar 24, 2020 | 50.60 | 51.28 | 50.24 | 51.10 | 4,966,642 | +2.86(+5.93%) |
Mar 23, 2020 | 48.31 | 48.74 | 47.19 | 48.23 | 3,966,100 | +0.16(+0.34%) |
Mar 20, 2020 | 49.87 | 50.03 | 47.99 | 48.07 | 11,462,632 | -0.13(-0.27%) |
Mar 19, 2020 | 47.81 | 49.05 | 47.16 | 48.20 | 6,479,917 | +0.35(+0.73%) |
Mar 18, 2020 | 47.28 | 48.75 | 46.24 | 47.85 | 9,117,183 | -2.58(-5.11%) |
Mar 17, 2020 | 48.98 | 50.72 | 48.32 | 50.43 | 5,359,216 | +2.39(+4.96%) |
Mar 16, 2020 | 45.88 | 49.98 | 45.69 | 48.04 | 5,114,272 | -5.20(-9.77%) |
Mar 13, 2020 | 54.10 | 54.10 | 51.15 | 53.24 | 6,033,050 | +2.67(+5.28%) |
Mar 12, 2020 | 51.00 | 51.50 | 49.88 | 50.57 | 7,378,216 | -4.11(-7.52%) |
Mar 11, 2020 | 55.12 | 55.53 | 54.37 | 54.69 | 5,464,537 | -1.94(-3.42%) |
Mar 10, 2020 | 56.39 | 56.63 | 55.41 | 56.62 | 6,506,711 | +2.09(+3.84%) |
Mar 09, 2020 | 54.07 | 55.13 | 53.56 | 54.53 | 6,617,770 | -2.23(-3.93%) |
Mar 06, 2020 | 56.85 | 57.09 | 56.09 | 56.76 | 5,228,133 | -1.25(-2.16%) |
Mar 05, 2020 | 58.14 | 58.67 | 57.79 | 58.01 | 7,647,230 | -0.13(-0.22%) |
Mar 04, 2020 | 57.78 | 58.23 | 57.69 | 58.14 | 5,172,430 | +0.92(+1.61%) |
Mar 03, 2020 | 57.65 | 58.24 | 56.68 | 57.22 | 10,497,281 | -0.32(-0.56%) |
Mar 02, 2020 | 57.04 | 57.54 | 56.49 | 57.54 | 13,730,874 | +0.76(+1.34%) |
Feb 28, 2020 | 55.11 | 56.78 | 54.77 | 56.78 | 18,287,030 | +0.29(+0.52%) |
Feb 27, 2020 | 56.85 | 57.53 | 56.12 | 56.49 | 15,854,907 | -0.68(-1.18%) |
Feb 26, 2020 | 57.26 | 57.87 | 57.16 | 57.16 | 10,351,594 | +0.69(+1.21%) |
Feb 25, 2020 | 57.64 | 57.68 | 56.45 | 56.48 | 11,602,332 | -0.33(-0.58%) |
Feb 24, 2020 | 56.45 | 57.15 | 56.27 | 56.81 | 8,093,498 | -1.96(-3.34%) |
Feb 21, 2020 | 59.12 | 59.16 | 58.62 | 58.77 | 8,134,523 | -0.23(-0.39%) |
Feb 20, 2020 | 59.63 | 59.68 | 58.78 | 59.00 | 3,552,514 | -0.68(-1.13%) |
Feb 19, 2020 | 59.62 | 59.82 | 59.61 | 59.68 | 2,042,443 | +0.44(+0.74%) |
Feb 18, 2020 | 59.24 | 59.35 | 59.07 | 59.24 | 2,665,056 | +0.00(+0.00%) |
Feb 14, 2020 | 59.54 | 59.59 | 59.01 | 59.24 | 2,599,786 | -0.05(-0.09%) |
Feb 13, 2020 | 59.28 | 59.66 | 59.15 | 59.29 | 3,627,662 | -0.82(-1.37%) |
Feb 12, 2020 | 59.59 | 60.12 | 59.47 | 60.12 | 4,051,570 | +1.14(+1.94%) |
Feb 11, 2020 | 59.01 | 59.36 | 58.85 | 58.97 | 3,426,212 | +0.81(+1.40%) |
Feb 10, 2020 | 57.72 | 58.18 | 57.67 | 58.16 | 3,195,699 | +0.63(+1.10%) |
Feb 07, 2020 | 57.86 | 57.89 | 57.39 | 57.53 | 3,403,500 | -0.60(-1.04%) |
Feb 06, 2020 | 58.50 | 58.52 | 58.10 | 58.13 | 4,322,357 | +0.28(+0.49%) |
Feb 05, 2020 | 58.83 | 58.84 | 57.66 | 57.85 | 4,879,480 | -0.01(-0.02%) |
Feb 04, 2020 | 57.58 | 58.17 | 57.53 | 57.86 | 7,578,593 | +2.14(+3.84%) |
Feb 03, 2020 | 55.19 | 56.03 | 55.19 | 55.72 | 3,476,263 | +0.79(+1.43%) |
Jan 31, 2020 | 55.03 | 55.08 | 54.56 | 54.93 | 4,498,389 | -1.05(-1.88%) |
Jan 30, 2020 | 55.51 | 56.03 | 55.08 | 55.98 | 5,498,654 | -0.87(-1.53%) |
Jan 29, 2020 | 57.01 | 57.17 | 56.66 | 56.85 | 4,887,755 | +0.55(+0.97%) |
Jan 28, 2020 | 56.01 | 56.46 | 55.61 | 56.30 | 9,763,400 | +0.56(+1.00%) |
Jan 27, 2020 | 54.61 | 56.16 | 54.43 | 55.75 | 20,773,272 | -2.19(-3.79%) |
Jan 24, 2020 | 58.80 | 58.86 | 57.58 | 57.94 | 4,044,392 | -1.01(-1.71%) |
Jan 23, 2020 | 58.40 | 59.05 | 58.13 | 58.95 | 13,020,811 | -0.78(-1.30%) |
Jan 22, 2020 | 60.24 | 60.28 | 59.59 | 59.72 | 3,265,441 | +0.32(+0.54%) |
Jan 21, 2020 | 59.53 | 59.73 | 59.35 | 59.40 | 8,373,394 | -2.23(-3.62%) |
Jan 17, 2020 | 61.60 | 61.69 | 61.43 | 61.63 | 2,528,661 | +0.27(+0.43%) |
Jan 16, 2020 | 61.32 | 61.37 | 61.13 | 61.37 | 4,747,644 | +0.37(+0.61%) |
Jan 15, 2020 | 61.07 | 61.20 | 60.86 | 60.99 | 3,088,695 | -0.25(-0.40%) |
Jan 14, 2020 | 61.42 | 61.45 | 60.98 | 61.24 | 4,642,587 | -0.70(-1.14%) |
Jan 13, 2020 | 61.39 | 62.00 | 61.25 | 61.94 | 2,976,551 | +1.18(+1.94%) |
Jan 10, 2020 | 60.66 | 60.93 | 60.49 | 60.76 | 2,477,013 | +0.39(+0.65%) |
Jan 09, 2020 | 60.33 | 60.47 | 60.22 | 60.37 | 3,166,098 | +0.65(+1.09%) |
Jan 08, 2020 | 59.23 | 60.08 | 59.14 | 59.72 | 5,924,313 | +0.17(+0.29%) |
Jan 07, 2020 | 59.52 | 59.66 | 59.30 | 59.55 | 2,347,555 | +0.26(+0.43%) |
Jan 06, 2020 | 59.06 | 59.32 | 58.99 | 59.29 | 3,658,949 | -0.10(-0.17%) |
Jan 03, 2020 | 59.47 | 59.82 | 59.34 | 59.39 | 3,088,361 | -1.13(-1.87%) |