Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 31.83 | 33.14 | 31.48 | 31.68 | 11,476,588 | -0.56(-1.73%) |
Mar 30, 2020 | 32.43 | 33.02 | 31.46 | 32.24 | 7,304,762 | +0.37(+1.16%) |
Mar 27, 2020 | 33.38 | 33.62 | 31.75 | 31.87 | 9,979,668 | -2.95(-8.48%) |
Mar 26, 2020 | 35.26 | 35.56 | 33.78 | 34.82 | 9,579,120 | -0.19(-0.55%) |
Mar 25, 2020 | 35.40 | 36.60 | 34.48 | 35.01 | 18,813,098 | -0.37(-1.04%) |
Mar 24, 2020 | 32.66 | 35.51 | 32.66 | 35.38 | 18,975,870 | +4.77(+15.59%) |
Mar 23, 2020 | 30.03 | 32.07 | 29.14 | 30.61 | 20,797,446 | +2.74(+9.84%) |
Mar 20, 2020 | 29.03 | 30.08 | 27.24 | 27.87 | 10,908,467 | -0.43(-1.52%) |
Mar 19, 2020 | 25.97 | 29.46 | 24.84 | 28.30 | 14,147,433 | +1.22(+4.50%) |
Mar 18, 2020 | 26.32 | 28.43 | 25.50 | 27.08 | 14,484,636 | -2.13(-7.28%) |
Mar 17, 2020 | 27.34 | 29.42 | 25.63 | 29.20 | 15,976,735 | +3.14(+12.07%) |
Mar 16, 2020 | 28.71 | 30.70 | 26.06 | 26.06 | 14,172,104 | -6.64(-20.29%) |
Mar 13, 2020 | 31.19 | 32.70 | 29.15 | 32.69 | 14,142,356 | +3.57(+12.28%) |
Mar 12, 2020 | 32.60 | 32.90 | 28.90 | 29.12 | 22,089,298 | -5.18(-15.10%) |
Mar 11, 2020 | 36.89 | 37.43 | 34.21 | 34.30 | 20,138,000 | -3.78(-9.92%) |
Mar 10, 2020 | 37.84 | 38.32 | 35.54 | 38.07 | 13,719,759 | +1.64(+4.52%) |
Mar 09, 2020 | 37.56 | 38.48 | 36.42 | 36.43 | 13,043,570 | -4.21(-10.35%) |
Mar 06, 2020 | 39.90 | 41.44 | 39.69 | 40.63 | 11,642,731 | -0.80(-1.94%) |
Mar 05, 2020 | 42.07 | 42.79 | 41.16 | 41.44 | 8,895,883 | -2.14(-4.91%) |
Mar 04, 2020 | 42.43 | 43.74 | 41.60 | 43.58 | 9,639,629 | +1.80(+4.31%) |
Mar 03, 2020 | 44.04 | 45.31 | 41.68 | 41.78 | 12,136,692 | -2.71(-6.10%) |
Mar 02, 2020 | 42.80 | 44.52 | 42.10 | 44.49 | 9,894,764 | +2.11(+4.97%) |
Feb 28, 2020 | 40.55 | 43.18 | 40.19 | 42.39 | 11,726,837 | +0.39(+0.92%) |
Feb 27, 2020 | 43.04 | 43.82 | 41.94 | 42.00 | 8,825,742 | -2.29(-5.16%) |
Feb 26, 2020 | 45.98 | 46.46 | 43.99 | 44.28 | 7,978,613 | -1.13(-2.48%) |
Feb 25, 2020 | 47.16 | 47.24 | 44.98 | 45.41 | 5,822,177 | -1.38(-2.95%) |
Feb 24, 2020 | 47.19 | 48.04 | 46.70 | 46.79 | 7,393,966 | -2.31(-4.71%) |
Feb 21, 2020 | 50.08 | 50.38 | 48.88 | 49.10 | 4,330,472 | -1.43(-2.82%) |
Feb 20, 2020 | 50.83 | 51.18 | 50.04 | 50.53 | 2,733,382 | -0.62(-1.21%) |
Feb 19, 2020 | 50.32 | 51.21 | 50.19 | 51.14 | 3,468,871 | +1.33(+2.67%) |
Feb 18, 2020 | 50.40 | 50.66 | 49.76 | 49.81 | 2,355,823 | -1.12(-2.19%) |
Feb 14, 2020 | 51.58 | 51.67 | 50.60 | 50.93 | 2,356,624 | -0.47(-0.92%) |
Feb 13, 2020 | 50.77 | 51.67 | 50.36 | 51.40 | 3,920,909 | +0.31(+0.61%) |
Feb 12, 2020 | 51.00 | 51.61 | 50.91 | 51.09 | 4,299,880 | +0.39(+0.77%) |
Feb 11, 2020 | 50.76 | 51.59 | 50.36 | 50.70 | 6,174,598 | +0.33(+0.66%) |
Feb 10, 2020 | 49.00 | 50.38 | 48.90 | 50.37 | 4,316,350 | +0.90(+1.83%) |
Feb 07, 2020 | 50.14 | 50.29 | 49.31 | 49.46 | 5,376,109 | -1.06(-2.09%) |
Feb 06, 2020 | 50.55 | 50.76 | 49.66 | 50.52 | 4,542,940 | -0.01(-0.03%) |
Feb 05, 2020 | 50.29 | 51.95 | 49.01 | 50.53 | 13,228,181 | +3.17(+6.69%) |
Feb 04, 2020 | 46.90 | 47.59 | 46.61 | 47.37 | 7,321,405 | +1.94(+4.26%) |
Feb 03, 2020 | 45.80 | 45.95 | 45.30 | 45.43 | 4,535,987 | +0.03(+0.07%) |
Jan 31, 2020 | 46.85 | 47.01 | 45.14 | 45.40 | 8,342,986 | -1.90(-4.02%) |
Jan 30, 2020 | 47.30 | 47.54 | 46.41 | 47.30 | 5,273,856 | -0.42(-0.88%) |
Jan 29, 2020 | 48.59 | 48.91 | 47.69 | 47.72 | 3,701,295 | -0.81(-1.67%) |
Jan 28, 2020 | 48.50 | 48.97 | 48.24 | 48.53 | 4,252,318 | +0.57(+1.18%) |
Jan 27, 2020 | 47.91 | 48.66 | 47.66 | 47.96 | 5,711,419 | -1.97(-3.95%) |
Jan 24, 2020 | 51.84 | 51.87 | 49.50 | 49.93 | 6,130,229 | -1.42(-2.76%) |
Jan 23, 2020 | 50.91 | 51.44 | 50.51 | 51.35 | 3,936,412 | +0.43(+0.84%) |
Jan 22, 2020 | 51.12 | 51.68 | 50.67 | 50.92 | 2,910,552 | +0.05(+0.09%) |
Jan 21, 2020 | 50.76 | 51.06 | 50.52 | 50.87 | 4,414,930 | -0.08(-0.16%) |
Jan 17, 2020 | 50.80 | 51.21 | 50.35 | 50.95 | 5,041,780 | +0.27(+0.54%) |
Jan 16, 2020 | 50.46 | 50.92 | 50.06 | 50.68 | 5,237,864 | +0.58(+1.15%) |
Jan 15, 2020 | 50.88 | 50.95 | 49.79 | 50.10 | 13,261,588 | -1.18(-2.31%) |
Jan 14, 2020 | 51.52 | 52.38 | 51.17 | 51.28 | 7,200,872 | -0.51(-0.98%) |
Jan 13, 2020 | 51.81 | 52.02 | 51.49 | 51.79 | 5,165,035 | +0.18(+0.34%) |
Jan 10, 2020 | 51.51 | 51.76 | 50.92 | 51.61 | 6,772,261 | +0.24(+0.46%) |
Jan 09, 2020 | 51.41 | 51.53 | 50.43 | 51.38 | 4,746,803 | +0.48(+0.94%) |
Jan 08, 2020 | 51.51 | 51.58 | 50.68 | 50.90 | 5,160,152 | -0.65(-1.26%) |
Jan 07, 2020 | 50.25 | 51.60 | 49.77 | 51.55 | 14,392,534 | +3.24(+6.71%) |
Jan 06, 2020 | 48.28 | 48.54 | 47.97 | 48.31 | 4,328,164 | -0.70(-1.43%) |
Jan 03, 2020 | 49.09 | 49.76 | 48.83 | 49.01 | 21,504,652 | -1.10(-2.19%) |