Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 48.35 | 50.26 | 48.05 | 48.78 | 19,706,234 | +0.31(+0.63%) |
Mar 30, 2020 | 46.33 | 48.78 | 45.16 | 48.48 | 14,129,506 | +1.66(+3.54%) |
Mar 27, 2020 | 47.19 | 48.35 | 46.33 | 46.82 | 15,185,116 | -3.07(-6.16%) |
Mar 26, 2020 | 46.88 | 51.00 | 46.14 | 49.89 | 20,055,346 | +3.44(+7.41%) |
Mar 25, 2020 | 45.77 | 49.15 | 42.76 | 46.45 | 22,431,488 | +3.38(+7.85%) |
Mar 24, 2020 | 40.92 | 43.38 | 39.75 | 43.07 | 19,430,774 | +5.53(+14.73%) |
Mar 23, 2020 | 39.63 | 40.74 | 37.05 | 37.54 | 17,172,266 | -2.52(-6.29%) |
Mar 20, 2020 | 43.07 | 43.32 | 39.63 | 40.06 | 20,528,382 | +0.25(+0.62%) |
Mar 19, 2020 | 39.32 | 42.46 | 37.79 | 39.81 | 16,104,098 | -0.74(-1.82%) |
Mar 18, 2020 | 40.00 | 41.78 | 36.25 | 40.55 | 22,572,462 | -2.95(-6.78%) |
Mar 17, 2020 | 42.46 | 45.04 | 38.71 | 43.50 | 19,561,432 | +2.58(+6.31%) |
Mar 16, 2020 | 42.95 | 43.93 | 40.86 | 40.92 | 18,854,860 | -7.31(-15.16%) |
Mar 13, 2020 | 47.92 | 49.40 | 44.18 | 48.23 | 17,926,866 | +3.81(+8.58%) |
Mar 12, 2020 | 44.42 | 47.80 | 41.96 | 44.42 | 25,606,652 | -6.02(-11.94%) |
Mar 11, 2020 | 52.96 | 53.21 | 50.14 | 50.44 | 16,843,842 | -3.93(-7.23%) |
Mar 10, 2020 | 53.95 | 54.38 | 50.14 | 54.38 | 16,097,112 | +3.93(+7.80%) |
Mar 09, 2020 | 51.18 | 53.21 | 49.83 | 50.44 | 19,904,294 | -7.31(-12.66%) |
Mar 06, 2020 | 59.84 | 59.97 | 56.40 | 57.75 | 24,163,556 | -4.12(-6.65%) |
Mar 05, 2020 | 65.06 | 65.86 | 61.07 | 61.87 | 17,584,094 | -5.34(-7.95%) |
Mar 04, 2020 | 67.89 | 68.25 | 65.68 | 67.21 | 13,520,044 | +0.43(+0.64%) |
Mar 03, 2020 | 69.05 | 69.85 | 65.49 | 66.78 | 17,792,444 | -1.60(-2.33%) |
Mar 02, 2020 | 68.81 | 69.61 | 66.05 | 68.38 | 20,328,088 | +1.60(+2.39%) |
Feb 28, 2020 | 61.07 | 68.65 | 60.52 | 66.78 | 24,661,596 | +3.01(+4.72%) |
Feb 27, 2020 | 65.19 | 67.15 | 63.28 | 63.77 | 15,347,011 | -3.44(-5.11%) |
Feb 26, 2020 | 69.79 | 70.83 | 66.29 | 67.21 | 15,170,678 | -2.27(-3.27%) |
Feb 25, 2020 | 73.47 | 73.66 | 68.62 | 69.48 | 13,204,718 | -3.31(-4.55%) |
Feb 24, 2020 | 71.75 | 74.02 | 71.20 | 72.80 | 11,553,134 | -2.39(-3.18%) |
Feb 21, 2020 | 76.42 | 76.48 | 75.01 | 75.19 | 6,992,686 | -1.72(-2.23%) |
Feb 20, 2020 | 77.65 | 77.83 | 76.17 | 76.91 | 6,442,598 | -0.49(-0.63%) |
Feb 19, 2020 | 77.95 | 79.43 | 77.28 | 77.40 | 8,933,135 | -0.86(-1.10%) |
Feb 18, 2020 | 78.01 | 79.49 | 77.77 | 78.26 | 7,162,569 | -0.49(-0.62%) |
Feb 14, 2020 | 79.61 | 80.19 | 78.26 | 78.75 | 6,022,649 | -0.74(-0.93%) |
Feb 13, 2020 | 80.29 | 80.78 | 79.18 | 79.49 | 8,305,968 | -1.29(-1.60%) |
Feb 12, 2020 | 79.49 | 81.39 | 79.06 | 80.78 | 10,692,195 | +1.90(+2.41%) |
Feb 11, 2020 | 79.49 | 79.67 | 78.44 | 78.87 | 6,654,015 | -0.37(-0.46%) |
Feb 10, 2020 | 78.81 | 79.61 | 78.38 | 79.24 | 5,452,673 | +0.49(+0.62%) |
Feb 07, 2020 | 79.92 | 80.35 | 78.63 | 78.75 | 10,856,379 | -0.74(-0.93%) |
Feb 06, 2020 | 79.43 | 79.79 | 78.75 | 79.49 | 10,356,254 | +0.55(+0.70%) |
Feb 05, 2020 | 78.32 | 78.93 | 77.15 | 78.93 | 8,153,314 | +1.72(+2.23%) |
Feb 04, 2020 | 76.66 | 77.46 | 76.05 | 77.22 | 7,226,107 | +1.96(+2.61%) |
Feb 03, 2020 | 76.48 | 77.83 | 75.19 | 75.25 | 8,206,095 | -1.17(-1.53%) |
Jan 31, 2020 | 77.83 | 78.20 | 75.74 | 76.42 | 12,705,088 | -1.72(-2.20%) |
Jan 30, 2020 | 79.12 | 79.73 | 76.73 | 78.14 | 15,542,006 | -1.29(-1.62%) |
Jan 29, 2020 | 77.15 | 79.79 | 76.66 | 79.43 | 35,953,808 | +7.43(+10.32%) |
Jan 28, 2020 | 70.71 | 72.55 | 70.40 | 72.00 | 10,229,225 | +1.23(+1.73%) |
Jan 27, 2020 | 70.28 | 71.14 | 69.85 | 70.77 | 7,763,701 | -1.10(-1.54%) |
Jan 24, 2020 | 72.92 | 72.98 | 71.32 | 71.88 | 9,673,439 | -0.37(-0.51%) |
Jan 23, 2020 | 72.00 | 72.74 | 71.20 | 72.24 | 11,913,818 | +2.52(+3.61%) |
Jan 22, 2020 | 71.88 | 71.88 | 69.67 | 69.73 | 9,887,751 | -1.84(-2.57%) |
Jan 21, 2020 | 72.06 | 72.43 | 71.26 | 71.57 | 6,925,714 | -0.92(-1.27%) |
Jan 17, 2020 | 72.74 | 73.23 | 72.18 | 72.49 | 7,588,888 | -0.18(-0.25%) |
Jan 16, 2020 | 73.29 | 73.53 | 72.55 | 72.67 | 5,966,055 | -0.18(-0.25%) |
Jan 15, 2020 | 73.78 | 73.78 | 72.61 | 72.86 | 7,501,284 | -0.98(-1.33%) |
Jan 14, 2020 | 74.64 | 74.82 | 73.59 | 73.84 | 7,336,246 | -0.55(-0.74%) |
Jan 13, 2020 | 72.06 | 74.58 | 71.69 | 74.39 | 10,778,627 | +2.76(+3.86%) |
Jan 10, 2020 | 72.67 | 73.10 | 71.14 | 71.63 | 9,558,793 | -1.47(-2.02%) |
Jan 09, 2020 | 74.09 | 74.21 | 72.61 | 73.10 | 6,415,287 | -0.18(-0.25%) |
Jan 08, 2020 | 73.59 | 73.96 | 72.86 | 73.29 | 9,026,184 | -0.68(-0.91%) |
Jan 07, 2020 | 74.58 | 75.07 | 73.17 | 73.96 | 11,502,758 | -0.55(-0.74%) |
Jan 06, 2020 | 72.67 | 74.95 | 72.67 | 74.52 | 18,238,024 | +1.04(+1.42%) |
Jan 03, 2020 | 71.02 | 73.66 | 70.77 | 73.47 | 13,997,543 | +0.25(+0.34%) |