Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 32.44 | 32.89 | 32.03 | 32.25 | 5,397,809 | -0.65(-1.98%) |
Mar 30, 2020 | 32.41 | 33.17 | 31.77 | 32.90 | 4,263,222 | +0.58(+1.79%) |
Mar 27, 2020 | 32.01 | 32.83 | 31.31 | 32.32 | 6,907,968 | -0.98(-2.94%) |
Mar 26, 2020 | 31.88 | 33.67 | 31.80 | 33.30 | 5,619,613 | +1.47(+4.63%) |
Mar 25, 2020 | 29.62 | 32.97 | 29.43 | 31.83 | 5,786,028 | +2.33(+7.91%) |
Mar 24, 2020 | 26.78 | 29.70 | 26.75 | 29.49 | 6,138,856 | +3.82(+14.86%) |
Mar 23, 2020 | 27.35 | 28.06 | 25.22 | 25.68 | 6,726,068 | -1.81(-6.58%) |
Mar 20, 2020 | 30.43 | 30.43 | 27.29 | 27.49 | 6,403,874 | -2.90(-9.55%) |
Mar 19, 2020 | 31.04 | 31.77 | 29.47 | 30.39 | 3,901,408 | -0.96(-3.06%) |
Mar 18, 2020 | 32.09 | 33.03 | 30.14 | 31.35 | 4,900,755 | -2.59(-7.64%) |
Mar 17, 2020 | 33.48 | 35.07 | 31.84 | 33.94 | 5,858,739 | +1.17(+3.56%) |
Mar 16, 2020 | 33.86 | 35.72 | 32.43 | 32.78 | 6,359,695 | -4.34(-11.69%) |
Mar 13, 2020 | 36.26 | 37.35 | 34.34 | 37.11 | 7,303,137 | +2.25(+6.45%) |
Mar 12, 2020 | 34.40 | 37.25 | 33.45 | 34.87 | 7,948,805 | -2.01(-5.44%) |
Mar 11, 2020 | 37.19 | 38.39 | 36.52 | 36.87 | 5,718,691 | -1.20(-3.16%) |
Mar 10, 2020 | 37.62 | 38.12 | 35.72 | 38.08 | 4,360,710 | +1.66(+4.56%) |
Mar 09, 2020 | 36.50 | 37.53 | 36.00 | 36.42 | 5,132,444 | -2.73(-6.97%) |
Mar 06, 2020 | 39.68 | 39.81 | 38.20 | 39.14 | 4,342,352 | -1.71(-4.19%) |
Mar 05, 2020 | 40.91 | 41.63 | 40.38 | 40.85 | 4,113,060 | -1.16(-2.77%) |
Mar 04, 2020 | 40.75 | 42.07 | 40.50 | 42.02 | 3,223,304 | +1.88(+4.68%) |
Mar 03, 2020 | 40.16 | 41.37 | 39.46 | 40.14 | 5,465,763 | -0.17(-0.42%) |
Mar 02, 2020 | 38.67 | 40.34 | 38.56 | 40.31 | 5,208,231 | +1.89(+4.91%) |
Feb 28, 2020 | 39.07 | 39.54 | 37.64 | 38.42 | 6,945,140 | -1.66(-4.13%) |
Feb 27, 2020 | 40.51 | 41.46 | 39.85 | 40.07 | 5,351,536 | -1.14(-2.77%) |
Feb 26, 2020 | 41.37 | 41.89 | 41.01 | 41.22 | 5,773,428 | +0.03(+0.07%) |
Feb 25, 2020 | 41.96 | 42.05 | 40.92 | 41.19 | 5,714,966 | -0.74(-1.77%) |
Feb 24, 2020 | 40.93 | 42.07 | 40.93 | 41.93 | 5,028,735 | -0.07(-0.18%) |
Feb 21, 2020 | 41.90 | 42.18 | 41.78 | 42.01 | 2,667,426 | -0.20(-0.48%) |
Feb 20, 2020 | 41.71 | 42.27 | 41.50 | 42.21 | 2,251,745 | +0.34(+0.82%) |
Feb 19, 2020 | 42.40 | 42.58 | 41.84 | 41.87 | 1,715,208 | -0.48(-1.14%) |
Feb 18, 2020 | 42.24 | 42.44 | 41.82 | 42.35 | 2,532,611 | -0.06(-0.13%) |
Feb 14, 2020 | 43.01 | 43.19 | 42.19 | 42.41 | 4,623,174 | -0.82(-1.89%) |
Feb 13, 2020 | 43.49 | 43.53 | 42.96 | 43.23 | 5,393,159 | -0.53(-1.21%) |
Feb 12, 2020 | 44.54 | 44.65 | 43.42 | 43.76 | 2,946,629 | -0.44(-0.99%) |
Feb 11, 2020 | 43.05 | 44.67 | 41.98 | 44.19 | 8,613,075 | -1.97(-4.27%) |
Feb 10, 2020 | 45.21 | 46.17 | 45.21 | 46.16 | 3,584,352 | +0.78(+1.72%) |
Feb 07, 2020 | 45.74 | 45.87 | 45.13 | 45.38 | 2,656,994 | -0.67(-1.45%) |
Feb 06, 2020 | 46.49 | 46.54 | 45.96 | 46.05 | 2,250,716 | -0.34(-0.74%) |
Feb 05, 2020 | 45.94 | 46.43 | 45.69 | 46.40 | 2,245,263 | +0.75(+1.65%) |
Feb 04, 2020 | 45.56 | 45.72 | 45.27 | 45.64 | 1,738,027 | +0.83(+1.85%) |
Feb 03, 2020 | 44.42 | 45.10 | 44.42 | 44.81 | 2,013,416 | +0.63(+1.43%) |
Jan 31, 2020 | 45.11 | 45.16 | 43.97 | 44.18 | 3,007,725 | -1.09(-2.40%) |
Jan 30, 2020 | 44.23 | 45.30 | 44.22 | 45.27 | 2,127,855 | +0.64(+1.44%) |
Jan 29, 2020 | 45.56 | 45.63 | 44.60 | 44.63 | 1,812,353 | -0.68(-1.50%) |
Jan 28, 2020 | 44.88 | 45.46 | 44.64 | 45.31 | 1,901,137 | +0.72(+1.61%) |
Jan 27, 2020 | 44.38 | 45.15 | 43.93 | 44.59 | 2,354,720 | -0.55(-1.22%) |
Jan 24, 2020 | 45.94 | 46.04 | 44.82 | 45.14 | 3,049,025 | -0.80(-1.74%) |
Jan 23, 2020 | 45.59 | 46.08 | 45.41 | 45.94 | 2,587,320 | +0.11(+0.24%) |
Jan 22, 2020 | 46.02 | 46.40 | 45.77 | 45.83 | 2,170,398 | -0.03(-0.06%) |
Jan 21, 2020 | 45.46 | 45.96 | 45.46 | 45.86 | 2,486,613 | +0.21(+0.47%) |
Jan 17, 2020 | 45.75 | 46.02 | 45.56 | 45.64 | 2,530,941 | +0.18(+0.39%) |
Jan 16, 2020 | 44.85 | 45.48 | 44.82 | 45.47 | 3,587,891 | +0.83(+1.85%) |
Jan 15, 2020 | 44.21 | 44.65 | 44.13 | 44.64 | 2,904,249 | +0.42(+0.95%) |
Jan 14, 2020 | 44.38 | 44.44 | 44.02 | 44.22 | 2,148,189 | -0.19(-0.42%) |
Jan 13, 2020 | 44.07 | 44.48 | 44.01 | 44.41 | 2,793,507 | +0.45(+1.02%) |
Jan 10, 2020 | 44.11 | 44.49 | 43.81 | 43.96 | 2,080,939 | -0.13(-0.30%) |
Jan 09, 2020 | 44.15 | 44.31 | 43.95 | 44.09 | 1,719,252 | +0.09(+0.20%) |
Jan 08, 2020 | 43.79 | 44.44 | 43.69 | 44.00 | 2,749,416 | +0.35(+0.81%) |
Jan 07, 2020 | 43.83 | 44.08 | 43.64 | 43.65 | 2,185,105 | -0.42(-0.95%) |
Jan 06, 2020 | 43.80 | 44.15 | 43.58 | 44.07 | 3,575,065 | -0.34(-0.77%) |
Jan 03, 2020 | 44.00 | 44.43 | 43.96 | 44.41 | 2,294,937 | -0.34(-0.77%) |