Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 35.72 | 36.17 | 34.58 | 35.12 | 2,071,222 | -1.05(-2.90%) |
Mar 30, 2020 | 35.11 | 36.24 | 34.41 | 36.17 | 1,432,724 | +1.33(+3.81%) |
Mar 27, 2020 | 33.37 | 35.88 | 33.23 | 34.84 | 1,199,916 | +0.03(+0.08%) |
Mar 26, 2020 | 33.58 | 34.89 | 32.93 | 34.81 | 1,801,998 | +1.72(+5.19%) |
Mar 25, 2020 | 34.38 | 35.09 | 32.99 | 33.10 | 2,364,312 | -1.37(-3.97%) |
Mar 24, 2020 | 32.30 | 34.61 | 31.93 | 34.46 | 2,952,661 | +3.76(+12.26%) |
Mar 23, 2020 | 32.30 | 32.30 | 29.77 | 30.70 | 1,929,846 | -1.90(-5.83%) |
Mar 20, 2020 | 33.58 | 34.21 | 32.18 | 32.60 | 2,795,714 | -1.07(-3.17%) |
Mar 19, 2020 | 35.44 | 35.49 | 32.01 | 33.67 | 2,873,954 | -2.01(-5.63%) |
Mar 18, 2020 | 36.53 | 37.38 | 33.86 | 35.68 | 3,156,084 | -3.04(-7.84%) |
Mar 17, 2020 | 36.77 | 38.94 | 35.88 | 38.71 | 3,323,857 | +2.82(+7.86%) |
Mar 16, 2020 | 34.77 | 37.53 | 33.94 | 35.89 | 2,802,164 | -2.74(-7.10%) |
Mar 13, 2020 | 38.09 | 38.66 | 35.32 | 38.63 | 2,944,002 | +2.18(+5.99%) |
Mar 12, 2020 | 37.42 | 38.63 | 35.89 | 36.45 | 2,887,588 | -3.89(-9.64%) |
Mar 11, 2020 | 41.23 | 41.56 | 39.63 | 40.34 | 2,289,012 | -1.99(-4.70%) |
Mar 10, 2020 | 41.88 | 42.58 | 40.36 | 42.33 | 2,703,828 | +1.42(+3.46%) |
Mar 09, 2020 | 42.67 | 42.67 | 39.74 | 40.91 | 3,038,367 | -2.88(-6.58%) |
Mar 06, 2020 | 43.09 | 43.90 | 42.18 | 43.79 | 1,988,895 | -0.73(-1.63%) |
Mar 05, 2020 | 44.58 | 45.26 | 43.79 | 44.52 | 1,912,014 | -1.11(-2.42%) |
Mar 04, 2020 | 43.90 | 45.67 | 43.67 | 45.63 | 1,606,177 | +2.45(+5.68%) |
Mar 03, 2020 | 44.01 | 44.38 | 42.57 | 43.17 | 2,402,280 | -0.89(-2.02%) |
Mar 02, 2020 | 42.27 | 44.19 | 42.04 | 44.06 | 3,471,838 | +2.36(+5.65%) |
Feb 28, 2020 | 41.53 | 42.05 | 40.33 | 41.71 | 3,077,337 | -0.97(-2.27%) |
Feb 27, 2020 | 44.23 | 44.49 | 42.67 | 42.68 | 1,649,850 | -2.15(-4.80%) |
Feb 26, 2020 | 45.02 | 45.60 | 44.70 | 44.83 | 1,645,469 | +0.07(+0.15%) |
Feb 25, 2020 | 46.10 | 46.33 | 44.62 | 44.76 | 2,206,723 | -1.12(-2.43%) |
Feb 24, 2020 | 46.04 | 46.77 | 45.68 | 45.88 | 1,156,851 | -1.02(-2.17%) |
Feb 21, 2020 | 46.94 | 47.22 | 46.57 | 46.90 | 1,445,756 | -0.15(-0.31%) |
Feb 20, 2020 | 46.81 | 47.14 | 46.30 | 47.04 | 1,372,439 | +0.05(+0.10%) |
Feb 19, 2020 | 46.87 | 47.17 | 46.71 | 46.99 | 1,290,126 | +0.34(+0.73%) |
Feb 18, 2020 | 46.41 | 46.84 | 46.24 | 46.65 | 1,015,355 | +0.25(+0.54%) |
Feb 14, 2020 | 46.06 | 46.53 | 45.96 | 46.40 | 1,367,281 | +0.35(+0.76%) |
Feb 13, 2020 | 45.35 | 46.12 | 45.31 | 46.05 | 1,167,613 | +0.65(+1.43%) |
Feb 12, 2020 | 45.77 | 45.80 | 45.04 | 45.40 | 2,068,050 | -0.47(-1.01%) |
Feb 11, 2020 | 46.11 | 46.26 | 45.81 | 45.87 | 1,715,613 | -0.08(-0.17%) |
Feb 10, 2020 | 45.31 | 46.00 | 45.27 | 45.95 | 1,160,637 | +0.61(+1.35%) |
Feb 07, 2020 | 45.27 | 45.53 | 45.13 | 45.34 | 1,854,734 | +0.01(+0.02%) |
Feb 06, 2020 | 44.92 | 45.35 | 44.91 | 45.33 | 1,329,030 | +0.28(+0.62%) |
Feb 05, 2020 | 45.09 | 45.20 | 44.78 | 45.04 | 1,488,890 | +0.27(+0.61%) |
Feb 04, 2020 | 44.53 | 45.01 | 44.48 | 44.77 | 1,533,513 | +0.63(+1.42%) |
Feb 03, 2020 | 43.76 | 44.39 | 43.71 | 44.15 | 2,799,548 | +0.69(+1.58%) |
Jan 31, 2020 | 43.72 | 43.98 | 43.31 | 43.46 | 2,854,553 | -0.45(-1.01%) |
Jan 30, 2020 | 43.29 | 43.98 | 43.22 | 43.91 | 1,867,693 | +0.34(+0.78%) |
Jan 29, 2020 | 43.48 | 43.86 | 43.04 | 43.57 | 2,158,519 | +0.35(+0.81%) |
Jan 28, 2020 | 41.50 | 43.50 | 40.92 | 43.22 | 3,951,991 | +2.89(+7.18%) |
Jan 27, 2020 | 40.01 | 40.61 | 39.95 | 40.32 | 2,180,225 | -0.16(-0.41%) |
Jan 24, 2020 | 40.56 | 40.68 | 40.29 | 40.49 | 1,218,376 | +0.04(+0.10%) |
Jan 23, 2020 | 39.96 | 40.54 | 39.85 | 40.45 | 1,346,931 | +0.28(+0.70%) |
Jan 22, 2020 | 39.96 | 40.20 | 39.93 | 40.17 | 925,716 | +0.29(+0.73%) |
Jan 21, 2020 | 39.98 | 40.17 | 39.87 | 39.88 | 1,204,864 | -0.20(-0.51%) |
Jan 17, 2020 | 39.95 | 40.10 | 39.82 | 40.08 | 1,363,842 | +0.28(+0.71%) |
Jan 16, 2020 | 39.42 | 39.81 | 39.34 | 39.80 | 907,889 | +0.51(+1.31%) |
Jan 15, 2020 | 38.94 | 39.37 | 38.93 | 39.29 | 1,325,500 | +0.37(+0.95%) |
Jan 14, 2020 | 38.99 | 39.07 | 38.82 | 38.92 | 901,619 | -0.16(-0.42%) |
Jan 13, 2020 | 39.13 | 39.38 | 38.94 | 39.08 | 1,610,787 | -0.02(-0.05%) |
Jan 10, 2020 | 39.06 | 39.37 | 38.89 | 39.10 | 3,630,128 | +0.07(+0.17%) |
Jan 09, 2020 | 38.72 | 39.14 | 38.56 | 39.04 | 1,788,628 | +0.52(+1.36%) |
Jan 08, 2020 | 38.31 | 38.76 | 38.26 | 38.51 | 1,826,064 | +0.28(+0.73%) |
Jan 07, 2020 | 38.39 | 38.54 | 38.23 | 38.23 | 819,614 | -0.12(-0.30%) |
Jan 06, 2020 | 38.17 | 38.43 | 38.00 | 38.35 | 1,525,195 | -0.03(-0.08%) |
Jan 03, 2020 | 37.94 | 38.44 | 37.91 | 38.38 | 940,876 | +0.04(+0.10%) |