Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 42.27 | 42.71 | 41.50 | 42.10 | 3,627,389 | -0.13(-0.30%) |
Mar 30, 2020 | 41.28 | 42.65 | 41.28 | 42.23 | 2,644,540 | +1.64(+4.05%) |
Mar 27, 2020 | 39.94 | 41.73 | 39.81 | 40.58 | 2,722,597 | +0.10(+0.25%) |
Mar 26, 2020 | 37.91 | 40.60 | 37.78 | 40.48 | 3,863,467 | +2.63(+6.94%) |
Mar 25, 2020 | 39.72 | 40.05 | 37.64 | 37.86 | 6,977,827 | -2.63(-6.49%) |
Mar 24, 2020 | 38.35 | 40.74 | 38.33 | 40.48 | 3,784,126 | +2.29(+6.00%) |
Mar 23, 2020 | 40.89 | 40.89 | 37.78 | 38.19 | 5,484,297 | -2.54(-6.23%) |
Mar 20, 2020 | 42.72 | 43.07 | 40.26 | 40.73 | 5,716,845 | -1.90(-4.45%) |
Mar 19, 2020 | 43.71 | 44.50 | 41.12 | 42.62 | 6,618,642 | -0.95(-2.18%) |
Mar 18, 2020 | 41.36 | 46.51 | 41.11 | 43.57 | 9,354,897 | -0.23(-0.54%) |
Mar 17, 2020 | 39.09 | 43.89 | 38.74 | 43.80 | 9,199,698 | +5.33(+13.84%) |
Mar 16, 2020 | 35.92 | 39.04 | 35.48 | 38.48 | 7,222,425 | +0.21(+0.54%) |
Mar 13, 2020 | 37.30 | 38.32 | 35.92 | 38.27 | 5,802,151 | +2.09(+5.79%) |
Mar 12, 2020 | 35.78 | 37.38 | 35.21 | 36.18 | 4,708,971 | -1.98(-5.18%) |
Mar 11, 2020 | 38.73 | 38.88 | 37.83 | 38.15 | 3,575,200 | -1.34(-3.40%) |
Mar 10, 2020 | 39.61 | 40.02 | 37.92 | 39.50 | 3,861,870 | +0.32(+0.81%) |
Mar 09, 2020 | 38.07 | 39.82 | 37.91 | 39.18 | 2,847,468 | -0.49(-1.23%) |
Mar 06, 2020 | 38.62 | 39.84 | 38.52 | 39.67 | 2,892,988 | +0.14(+0.34%) |
Mar 05, 2020 | 39.95 | 40.17 | 39.17 | 39.54 | 2,609,740 | -1.13(-2.77%) |
Mar 04, 2020 | 39.57 | 40.66 | 39.19 | 40.66 | 2,221,723 | +1.86(+4.79%) |
Mar 03, 2020 | 39.04 | 40.01 | 38.47 | 38.80 | 4,530,451 | -0.18(-0.46%) |
Mar 02, 2020 | 37.78 | 39.00 | 37.69 | 38.98 | 4,222,656 | +1.44(+3.82%) |
Feb 28, 2020 | 37.59 | 37.81 | 36.23 | 37.55 | 4,565,544 | -0.84(-2.19%) |
Feb 27, 2020 | 39.34 | 39.65 | 38.38 | 38.39 | 2,956,552 | -1.27(-3.21%) |
Feb 26, 2020 | 40.56 | 40.93 | 39.63 | 39.66 | 3,487,342 | -0.70(-1.74%) |
Feb 25, 2020 | 40.35 | 40.77 | 40.27 | 40.37 | 2,793,195 | +0.14(+0.34%) |
Feb 24, 2020 | 39.86 | 40.45 | 39.78 | 40.23 | 3,804,181 | -0.18(-0.45%) |
Feb 21, 2020 | 40.77 | 41.06 | 40.37 | 40.41 | 4,014,266 | -0.69(-1.67%) |
Feb 20, 2020 | 42.37 | 42.50 | 40.55 | 41.10 | 5,007,874 | -2.63(-6.01%) |
Feb 19, 2020 | 43.63 | 43.99 | 43.54 | 43.72 | 2,317,929 | +0.16(+0.37%) |
Feb 18, 2020 | 43.69 | 43.80 | 43.43 | 43.56 | 2,342,866 | -0.29(-0.66%) |
Feb 14, 2020 | 43.75 | 44.10 | 43.68 | 43.85 | 1,624,806 | +0.12(+0.27%) |
Feb 13, 2020 | 43.09 | 43.76 | 42.87 | 43.73 | 2,014,277 | +0.62(+1.44%) |
Feb 12, 2020 | 42.86 | 43.19 | 42.76 | 43.11 | 1,547,861 | +0.25(+0.59%) |
Feb 11, 2020 | 42.78 | 43.08 | 42.58 | 42.86 | 1,675,440 | +0.14(+0.32%) |
Feb 10, 2020 | 42.50 | 42.74 | 42.42 | 42.72 | 1,790,331 | +0.22(+0.51%) |
Feb 07, 2020 | 42.32 | 42.64 | 42.07 | 42.50 | 1,832,864 | +0.18(+0.43%) |
Feb 06, 2020 | 42.48 | 42.87 | 41.98 | 42.32 | 4,221,008 | -0.45(-1.06%) |
Feb 05, 2020 | 43.08 | 43.19 | 42.75 | 42.78 | 2,363,935 | -0.14(-0.34%) |
Feb 04, 2020 | 42.99 | 43.31 | 42.91 | 42.92 | 1,870,851 | +0.11(+0.25%) |
Feb 03, 2020 | 42.79 | 43.13 | 42.69 | 42.81 | 2,102,922 | +0.15(+0.36%) |
Jan 31, 2020 | 43.15 | 43.34 | 42.55 | 42.66 | 3,963,415 | -0.56(-1.30%) |
Jan 30, 2020 | 42.70 | 43.31 | 42.50 | 43.22 | 2,743,564 | +0.51(+1.18%) |
Jan 29, 2020 | 42.50 | 42.89 | 42.35 | 42.71 | 2,527,415 | +0.24(+0.57%) |
Jan 28, 2020 | 42.20 | 42.60 | 42.14 | 42.47 | 1,597,202 | +0.21(+0.49%) |
Jan 27, 2020 | 42.56 | 42.87 | 42.16 | 42.26 | 2,569,047 | -0.37(-0.87%) |
Jan 24, 2020 | 42.57 | 42.63 | 42.19 | 42.63 | 1,847,045 | +0.22(+0.51%) |
Jan 23, 2020 | 42.03 | 42.63 | 41.85 | 42.41 | 3,182,094 | +0.38(+0.90%) |
Jan 22, 2020 | 42.41 | 42.76 | 41.91 | 42.04 | 2,506,125 | -0.34(-0.81%) |
Jan 21, 2020 | 41.83 | 42.48 | 41.82 | 42.38 | 4,499,369 | +0.59(+1.40%) |
Jan 17, 2020 | 41.61 | 42.15 | 41.52 | 41.79 | 3,737,187 | +0.25(+0.61%) |
Jan 16, 2020 | 40.95 | 41.66 | 40.89 | 41.54 | 2,283,381 | +0.65(+1.59%) |
Jan 15, 2020 | 41.13 | 41.39 | 40.89 | 40.89 | 1,727,061 | -0.14(-0.33%) |
Jan 14, 2020 | 41.37 | 41.38 | 40.65 | 41.02 | 2,964,862 | -0.41(-0.98%) |
Jan 13, 2020 | 40.64 | 41.43 | 40.62 | 41.43 | 2,635,730 | +0.90(+2.23%) |
Jan 10, 2020 | 40.08 | 40.84 | 40.01 | 40.53 | 2,610,702 | +0.58(+1.45%) |
Jan 09, 2020 | 40.15 | 40.19 | 39.78 | 39.95 | 2,497,913 | -0.09(-0.22%) |
Jan 08, 2020 | 39.97 | 40.20 | 39.97 | 40.04 | 2,246,023 | +0.04(+0.11%) |
Jan 07, 2020 | 39.69 | 40.11 | 39.62 | 39.99 | 2,312,492 | +0.30(+0.75%) |
Jan 06, 2020 | 39.78 | 40.09 | 39.70 | 39.70 | 2,535,035 | -0.04(-0.09%) |
Jan 03, 2020 | 39.71 | 40.02 | 39.52 | 39.73 | 2,070,020 | -0.05(-0.14%) |