Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 47.93 | 47.99 | 45.00 | 45.31 | 16,855,396 | -1.90(-4.03%) |
Mar 30, 2020 | 47.25 | 48.36 | 46.50 | 47.22 | 21,983,434 | +0.50(+1.06%) |
Mar 27, 2020 | 46.03 | 48.38 | 45.53 | 46.72 | 21,358,156 | -0.61(-1.29%) |
Mar 26, 2020 | 43.49 | 47.57 | 43.31 | 47.33 | 23,910,458 | +4.26(+9.88%) |
Mar 25, 2020 | 44.16 | 45.70 | 42.64 | 43.07 | 27,329,818 | -1.78(-3.97%) |
Mar 24, 2020 | 42.50 | 45.01 | 42.47 | 44.85 | 20,606,564 | +3.42(+8.26%) |
Mar 23, 2020 | 42.19 | 43.59 | 41.14 | 41.43 | 24,593,198 | -1.37(-3.20%) |
Mar 20, 2020 | 42.21 | 43.79 | 41.73 | 42.80 | 28,094,328 | +0.54(+1.29%) |
Mar 19, 2020 | 43.57 | 44.98 | 42.07 | 42.26 | 21,500,266 | -2.06(-4.65%) |
Mar 18, 2020 | 40.94 | 44.82 | 39.90 | 44.32 | 31,519,930 | +0.38(+0.87%) |
Mar 17, 2020 | 40.90 | 44.73 | 39.06 | 43.94 | 27,290,904 | +3.88(+9.69%) |
Mar 16, 2020 | 39.86 | 44.60 | 38.69 | 40.05 | 29,323,280 | -4.88(-10.87%) |
Mar 13, 2020 | 41.68 | 45.00 | 40.71 | 44.94 | 30,225,632 | +7.62(+20.43%) |
Mar 12, 2020 | 39.26 | 40.69 | 37.23 | 37.32 | 25,725,190 | -4.61(-11.00%) |
Mar 11, 2020 | 43.89 | 44.52 | 41.51 | 41.93 | 25,747,510 | -3.62(-7.95%) |
Mar 10, 2020 | 44.49 | 45.86 | 43.28 | 45.55 | 28,869,188 | +2.41(+5.59%) |
Mar 09, 2020 | 42.14 | 44.60 | 41.87 | 43.14 | 27,675,522 | -1.28(-2.87%) |
Mar 06, 2020 | 43.66 | 45.29 | 43.56 | 44.41 | 26,217,398 | -0.59(-1.31%) |
Mar 05, 2020 | 46.16 | 46.58 | 44.76 | 45.00 | 16,896,008 | -2.38(-5.03%) |
Mar 04, 2020 | 46.74 | 47.42 | 45.78 | 47.39 | 15,798,352 | +1.58(+3.46%) |
Mar 03, 2020 | 47.46 | 48.60 | 45.24 | 45.80 | 23,283,478 | -1.92(-4.03%) |
Mar 02, 2020 | 46.63 | 47.72 | 45.63 | 47.72 | 18,481,836 | +1.35(+2.91%) |
Feb 28, 2020 | 46.17 | 46.78 | 44.91 | 46.37 | 26,052,828 | -1.24(-2.60%) |
Feb 27, 2020 | 47.70 | 50.12 | 47.59 | 47.61 | 17,235,216 | -1.19(-2.44%) |
Feb 26, 2020 | 48.11 | 49.82 | 48.04 | 48.80 | 17,505,532 | +1.02(+2.14%) |
Feb 25, 2020 | 49.76 | 49.90 | 47.63 | 47.78 | 13,014,908 | -1.58(-3.21%) |
Feb 24, 2020 | 49.79 | 50.19 | 49.23 | 49.36 | 11,723,925 | -1.90(-3.71%) |
Feb 21, 2020 | 51.64 | 51.89 | 51.04 | 51.27 | 9,682,859 | -0.78(-1.50%) |
Feb 20, 2020 | 51.94 | 52.38 | 51.45 | 52.05 | 6,521,611 | +0.07(+0.13%) |
Feb 19, 2020 | 52.12 | 52.29 | 51.93 | 51.98 | 7,273,124 | -0.01(-0.02%) |
Feb 18, 2020 | 51.96 | 52.28 | 51.66 | 51.99 | 7,663,917 | -0.02(-0.04%) |
Feb 14, 2020 | 51.92 | 52.35 | 51.79 | 52.01 | 7,995,777 | +0.15(+0.29%) |
Feb 13, 2020 | 51.86 | 52.17 | 51.58 | 51.86 | 9,044,567 | -0.39(-0.75%) |
Feb 12, 2020 | 52.08 | 52.40 | 51.80 | 52.25 | 8,042,996 | +0.54(+1.05%) |
Feb 11, 2020 | 51.73 | 52.07 | 51.67 | 51.71 | 9,029,555 | +0.15(+0.29%) |
Feb 10, 2020 | 51.31 | 51.63 | 51.05 | 51.56 | 7,677,266 | +0.25(+0.49%) |
Feb 07, 2020 | 50.88 | 51.54 | 50.81 | 51.31 | 8,388,164 | +0.01(+0.02%) |
Feb 06, 2020 | 51.57 | 51.90 | 51.30 | 51.30 | 9,415,443 | -0.03(-0.05%) |
Feb 05, 2020 | 51.26 | 51.60 | 51.17 | 51.32 | 10,252,755 | +0.66(+1.30%) |
Feb 04, 2020 | 50.40 | 51.16 | 50.40 | 50.67 | 10,420,114 | +0.89(+1.79%) |
Feb 03, 2020 | 49.44 | 50.08 | 49.40 | 49.78 | 9,484,359 | +0.60(+1.22%) |
Jan 31, 2020 | 50.01 | 50.15 | 49.02 | 49.18 | 9,476,054 | -0.81(-1.61%) |
Jan 30, 2020 | 49.52 | 50.00 | 49.02 | 49.98 | 7,652,689 | +0.10(+0.21%) |
Jan 29, 2020 | 50.42 | 50.57 | 49.86 | 49.88 | 6,753,955 | -0.24(-0.49%) |
Jan 28, 2020 | 49.56 | 50.33 | 49.36 | 50.12 | 9,194,066 | +0.72(+1.46%) |
Jan 27, 2020 | 49.86 | 50.17 | 49.35 | 49.40 | 8,777,614 | -1.29(-2.55%) |
Jan 24, 2020 | 51.62 | 51.75 | 50.52 | 50.70 | 6,853,706 | -0.85(-1.66%) |
Jan 23, 2020 | 51.01 | 51.57 | 50.89 | 51.55 | 7,021,340 | +0.24(+0.48%) |
Jan 22, 2020 | 51.95 | 52.18 | 51.19 | 51.31 | 6,803,880 | -0.47(-0.91%) |
Jan 21, 2020 | 51.55 | 51.91 | 51.49 | 51.77 | 9,356,952 | +0.08(+0.16%) |
Jan 17, 2020 | 52.16 | 52.21 | 51.43 | 51.69 | 11,909,834 | -0.28(-0.54%) |
Jan 16, 2020 | 51.55 | 51.99 | 51.50 | 51.97 | 10,522,183 | +0.63(+1.22%) |
Jan 15, 2020 | 51.46 | 51.74 | 51.27 | 51.34 | 9,695,886 | -0.11(-0.22%) |
Jan 14, 2020 | 51.12 | 51.74 | 51.10 | 51.46 | 13,467,696 | +0.28(+0.55%) |
Jan 13, 2020 | 51.06 | 51.37 | 50.97 | 51.17 | 11,581,672 | +0.12(+0.24%) |
Jan 10, 2020 | 51.15 | 51.24 | 50.84 | 51.05 | 10,382,628 | +0.07(+0.13%) |
Jan 09, 2020 | 50.86 | 51.38 | 50.66 | 50.99 | 11,381,269 | +0.23(+0.46%) |
Jan 08, 2020 | 50.57 | 51.19 | 50.35 | 50.75 | 12,645,905 | +0.20(+0.39%) |
Jan 07, 2020 | 50.30 | 50.71 | 50.04 | 50.56 | 12,887,398 | +0.11(+0.22%) |
Jan 06, 2020 | 49.81 | 50.59 | 49.80 | 50.44 | 11,765,475 | +0.26(+0.52%) |
Jan 03, 2020 | 49.46 | 50.45 | 49.43 | 50.18 | 11,812,969 | -0.18(-0.35%) |