Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 32.29 | 32.39 | 32.04 | 32.09 | 5,447,159 | -0.17(-0.54%) |
Mar 30, 2020 | 32.02 | 32.38 | 31.94 | 32.27 | 1,724,117 | +0.28(+0.88%) |
Mar 27, 2020 | 31.53 | 32.59 | 31.13 | 31.98 | 3,304,736 | +0.15(+0.47%) |
Mar 26, 2020 | 30.99 | 31.90 | 30.90 | 31.83 | 2,526,495 | +0.97(+3.16%) |
Mar 25, 2020 | 30.85 | 31.61 | 30.41 | 30.86 | 2,984,000 | +0.51(+1.68%) |
Mar 24, 2020 | 29.45 | 30.41 | 28.98 | 30.35 | 4,970,470 | +0.87(+2.96%) |
Mar 23, 2020 | 29.92 | 29.98 | 29.15 | 29.48 | 4,992,688 | -0.41(-1.37%) |
Mar 20, 2020 | 30.20 | 30.68 | 29.76 | 29.89 | 3,093,216 | -0.60(-1.98%) |
Mar 19, 2020 | 30.85 | 31.14 | 30.37 | 30.49 | 2,525,580 | -0.60(-1.94%) |
Mar 18, 2020 | 31.52 | 31.81 | 30.20 | 31.10 | 3,313,878 | -1.21(-3.74%) |
Mar 17, 2020 | 32.02 | 32.44 | 31.69 | 32.31 | 3,687,522 | +0.32(+1.01%) |
Mar 16, 2020 | 31.58 | 32.70 | 30.52 | 31.98 | 3,161,624 | -1.36(-4.07%) |
Mar 13, 2020 | 33.19 | 33.46 | 32.83 | 33.34 | 3,168,859 | +0.81(+2.49%) |
Mar 12, 2020 | 32.63 | 33.31 | 31.41 | 32.53 | 4,058,519 | -1.16(-3.45%) |
Mar 11, 2020 | 34.07 | 34.14 | 33.54 | 33.70 | 8,316,316 | -0.85(-2.46%) |
Mar 10, 2020 | 34.32 | 34.54 | 34.05 | 34.54 | 5,319,303 | +0.57(+1.66%) |
Mar 09, 2020 | 34.25 | 34.25 | 31.74 | 33.98 | 4,584,600 | -1.48(-4.19%) |
Mar 06, 2020 | 35.33 | 35.47 | 35.20 | 35.46 | 3,876,261 | -0.29(-0.81%) |
Mar 05, 2020 | 35.86 | 35.89 | 35.68 | 35.75 | 2,683,140 | -0.32(-0.89%) |
Mar 04, 2020 | 35.97 | 36.08 | 35.74 | 36.08 | 3,053,174 | +0.36(+1.01%) |
Mar 03, 2020 | 35.87 | 36.11 | 35.67 | 35.71 | 9,161,536 | -0.19(-0.53%) |
Mar 02, 2020 | 35.67 | 35.92 | 35.60 | 35.90 | 5,341,818 | +0.18(+0.50%) |
Feb 28, 2020 | 35.24 | 35.77 | 35.19 | 35.72 | 8,596,460 | +0.10(+0.29%) |
Feb 27, 2020 | 35.85 | 35.95 | 35.61 | 35.62 | 4,016,046 | -0.44(-1.21%) |
Feb 26, 2020 | 36.08 | 36.15 | 35.95 | 36.06 | 1,558,737 | +0.04(+0.11%) |
Feb 25, 2020 | 36.30 | 36.34 | 35.99 | 36.02 | 1,592,987 | -0.16(-0.43%) |
Feb 24, 2020 | 36.25 | 36.26 | 36.15 | 36.18 | 2,095,045 | -0.29(-0.79%) |
Feb 21, 2020 | 36.51 | 36.52 | 36.42 | 36.47 | 7,239,992 | -0.02(-0.06%) |
Feb 20, 2020 | 36.51 | 36.53 | 36.43 | 36.49 | 1,736,805 | +0.01(+0.02%) |
Feb 19, 2020 | 36.51 | 36.51 | 36.46 | 36.48 | 917,560 | +0.02(+0.04%) |
Feb 18, 2020 | 36.50 | 36.50 | 36.43 | 36.47 | 1,005,801 | -0.05(-0.13%) |
Feb 14, 2020 | 36.52 | 36.52 | 36.47 | 36.51 | 3,742,178 | +0.02(+0.04%) |
Feb 13, 2020 | 36.47 | 36.53 | 36.45 | 36.50 | 5,895,726 | +0.02(+0.06%) |
Feb 12, 2020 | 36.48 | 36.50 | 36.45 | 36.47 | 1,266,054 | +0.05(+0.13%) |
Feb 11, 2020 | 36.42 | 36.45 | 36.41 | 36.43 | 1,325,518 | +0.06(+0.17%) |
Feb 10, 2020 | 36.33 | 36.38 | 36.31 | 36.36 | 1,078,690 | +0.02(+0.06%) |
Feb 07, 2020 | 36.36 | 36.38 | 36.32 | 36.34 | 650,229 | -0.04(-0.11%) |
Feb 06, 2020 | 36.36 | 36.41 | 36.31 | 36.38 | 1,402,745 | +0.03(+0.09%) |
Feb 05, 2020 | 36.33 | 36.35 | 36.30 | 36.35 | 780,332 | +0.08(+0.22%) |
Feb 04, 2020 | 36.22 | 36.27 | 36.19 | 36.27 | 1,254,893 | +0.15(+0.41%) |
Feb 03, 2020 | 36.18 | 36.21 | 36.12 | 36.12 | 1,488,381 | -0.00(-0.00%) |
Jan 31, 2020 | 36.20 | 36.20 | 36.08 | 36.12 | 1,012,670 | -0.11(-0.30%) |
Jan 30, 2020 | 36.16 | 36.25 | 36.11 | 36.23 | 1,044,995 | +0.02(+0.06%) |
Jan 29, 2020 | 36.24 | 36.24 | 36.18 | 36.21 | 1,253,396 | +0.00(+0.00%) |
Jan 28, 2020 | 36.15 | 36.23 | 36.11 | 36.21 | 1,847,682 | +0.15(+0.41%) |
Jan 27, 2020 | 36.11 | 36.11 | 36.00 | 36.06 | 5,874,032 | -0.19(-0.52%) |
Jan 24, 2020 | 36.35 | 36.35 | 36.21 | 36.25 | 6,611,312 | -0.07(-0.19%) |
Jan 23, 2020 | 36.36 | 36.36 | 36.30 | 36.32 | 4,215,225 | -0.04(-0.11%) |
Jan 22, 2020 | 36.39 | 36.39 | 36.34 | 36.36 | 2,560,459 | +0.02(+0.06%) |
Jan 21, 2020 | 36.37 | 36.40 | 36.32 | 36.33 | 5,238,318 | -0.04(-0.11%) |
Jan 17, 2020 | 36.41 | 36.41 | 36.36 | 36.37 | 3,779,506 | -0.02(-0.04%) |
Jan 16, 2020 | 36.40 | 36.40 | 36.36 | 36.39 | 3,613,889 | +0.02(+0.04%) |
Jan 15, 2020 | 36.34 | 36.40 | 36.34 | 36.37 | 18,106,136 | +0.05(+0.15%) |
Jan 14, 2020 | 36.32 | 36.34 | 36.30 | 36.32 | 823,333 | +0.00(+0.00%) |
Jan 13, 2020 | 36.35 | 36.35 | 36.32 | 36.32 | 1,047,411 | -0.01(-0.02%) |
Jan 10, 2020 | 36.35 | 36.35 | 36.30 | 36.32 | 1,440,362 | +0.01(+0.02%) |
Jan 09, 2020 | 36.29 | 36.32 | 36.23 | 36.32 | 419,634 | +0.09(+0.24%) |
Jan 08, 2020 | 36.22 | 36.26 | 36.10 | 36.23 | 582,905 | +0.03(+0.09%) |
Jan 07, 2020 | 36.23 | 36.24 | 36.19 | 36.20 | 788,577 | -0.02(-0.06%) |
Jan 06, 2020 | 36.23 | 36.23 | 36.18 | 36.22 | 3,634,398 | -0.02(-0.06%) |
Jan 03, 2020 | 36.17 | 36.27 | 36.17 | 36.25 | 1,078,410 | +0.02(+0.06%) |