Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 39.75 | 41.51 | 38.80 | 39.40 | 12,109,605 | -0.94(-2.33%) |
Mar 30, 2020 | 40.38 | 42.46 | 39.72 | 40.34 | 10,329,391 | +0.01(+0.02%) |
Mar 27, 2020 | 41.12 | 42.54 | 39.78 | 40.33 | 10,038,491 | -1.68(-4.00%) |
Mar 26, 2020 | 41.93 | 43.76 | 40.83 | 42.01 | 12,518,040 | +0.64(+1.56%) |
Mar 25, 2020 | 41.03 | 42.60 | 39.39 | 41.37 | 12,978,748 | +0.03(+0.08%) |
Mar 24, 2020 | 39.26 | 42.03 | 37.95 | 41.33 | 13,630,605 | +5.08(+14.02%) |
Mar 23, 2020 | 36.06 | 38.24 | 35.15 | 36.25 | 12,927,672 | +0.96(+2.71%) |
Mar 20, 2020 | 36.85 | 37.44 | 34.07 | 35.29 | 13,378,258 | -1.03(-2.83%) |
Mar 19, 2020 | 36.06 | 40.34 | 32.31 | 36.32 | 12,089,837 | +0.15(+0.41%) |
Mar 18, 2020 | 38.71 | 40.79 | 34.82 | 36.17 | 14,040,405 | -3.68(-9.24%) |
Mar 17, 2020 | 35.33 | 40.44 | 35.31 | 39.85 | 16,018,572 | +4.41(+12.45%) |
Mar 16, 2020 | 29.92 | 37.58 | 28.72 | 35.44 | 20,420,086 | +1.07(+3.11%) |
Mar 13, 2020 | 39.95 | 40.20 | 34.28 | 34.37 | 20,437,598 | -4.30(-11.12%) |
Mar 12, 2020 | 35.97 | 41.64 | 34.40 | 38.67 | 17,172,292 | -1.37(-3.43%) |
Mar 11, 2020 | 41.30 | 42.03 | 39.04 | 40.05 | 13,253,738 | -2.05(-4.88%) |
Mar 10, 2020 | 42.25 | 42.56 | 40.35 | 42.10 | 15,323,638 | +0.52(+1.26%) |
Mar 09, 2020 | 43.51 | 44.01 | 41.55 | 41.58 | 14,291,942 | -3.98(-8.73%) |
Mar 06, 2020 | 45.41 | 45.68 | 43.65 | 45.55 | 14,109,832 | +0.23(+0.52%) |
Mar 05, 2020 | 44.56 | 45.46 | 43.87 | 45.32 | 11,442,245 | +0.94(+2.12%) |
Mar 04, 2020 | 43.68 | 44.44 | 42.25 | 44.38 | 11,728,922 | +1.23(+2.84%) |
Mar 03, 2020 | 40.83 | 44.20 | 40.38 | 43.15 | 21,052,248 | +2.52(+6.19%) |
Mar 02, 2020 | 39.61 | 40.71 | 39.39 | 40.64 | 14,645,902 | +1.91(+4.93%) |
Feb 28, 2020 | 37.91 | 39.02 | 36.77 | 38.73 | 23,246,956 | -1.65(-4.08%) |
Feb 27, 2020 | 43.33 | 43.53 | 40.28 | 40.38 | 15,380,151 | -2.49(-5.81%) |
Feb 26, 2020 | 42.41 | 43.24 | 42.09 | 42.87 | 10,228,525 | +0.23(+0.53%) |
Feb 25, 2020 | 42.95 | 44.31 | 42.57 | 42.64 | 13,359,713 | -0.97(-2.23%) |
Feb 24, 2020 | 44.38 | 44.55 | 43.37 | 43.61 | 16,980,240 | +0.71(+1.66%) |
Feb 21, 2020 | 42.48 | 43.03 | 41.95 | 42.90 | 11,988,626 | +1.16(+2.79%) |
Feb 20, 2020 | 40.43 | 42.51 | 40.26 | 41.74 | 14,123,100 | +1.67(+4.18%) |
Feb 19, 2020 | 39.70 | 40.28 | 39.57 | 40.06 | 9,237,670 | +0.51(+1.29%) |
Feb 18, 2020 | 38.45 | 39.68 | 38.41 | 39.55 | 8,660,617 | +1.31(+3.43%) |
Feb 14, 2020 | 38.08 | 38.48 | 38.01 | 38.24 | 7,175,728 | +0.05(+0.14%) |
Feb 13, 2020 | 38.48 | 38.51 | 37.99 | 38.19 | 7,003,032 | +0.10(+0.27%) |
Feb 12, 2020 | 38.27 | 38.49 | 37.85 | 38.08 | 5,744,937 | -0.29(-0.75%) |
Feb 11, 2020 | 38.54 | 38.76 | 38.23 | 38.37 | 5,283,500 | -0.17(-0.45%) |
Feb 10, 2020 | 38.26 | 38.74 | 38.21 | 38.54 | 5,297,176 | +0.35(+0.91%) |
Feb 07, 2020 | 38.68 | 38.78 | 38.12 | 38.20 | 5,406,400 | -0.32(-0.83%) |
Feb 06, 2020 | 38.47 | 38.70 | 38.33 | 38.52 | 5,756,369 | +0.08(+0.20%) |
Feb 05, 2020 | 38.24 | 38.59 | 38.05 | 38.44 | 8,433,461 | +0.06(+0.16%) |
Feb 04, 2020 | 38.98 | 39.02 | 37.77 | 38.38 | 11,596,484 | -1.18(-2.98%) |
Feb 03, 2020 | 38.89 | 39.66 | 38.87 | 39.56 | 9,674,971 | +0.46(+1.18%) |
Jan 31, 2020 | 39.00 | 39.40 | 38.94 | 39.10 | 8,840,184 | +0.08(+0.20%) |
Jan 30, 2020 | 38.96 | 39.24 | 38.55 | 39.02 | 7,515,818 | +0.30(+0.78%) |
Jan 29, 2020 | 38.44 | 38.80 | 38.21 | 38.72 | 4,683,986 | +0.28(+0.72%) |
Jan 28, 2020 | 38.36 | 38.61 | 37.95 | 38.44 | 7,288,488 | -0.23(-0.58%) |
Jan 27, 2020 | 38.90 | 39.36 | 38.39 | 38.67 | 8,218,916 | +0.23(+0.61%) |
Jan 24, 2020 | 37.88 | 38.49 | 37.71 | 38.43 | 6,542,812 | +0.51(+1.35%) |
Jan 23, 2020 | 37.53 | 38.12 | 37.43 | 37.92 | 6,369,119 | -0.07(-0.18%) |
Jan 22, 2020 | 37.95 | 38.06 | 37.68 | 37.99 | 4,906,418 | +0.06(+0.16%) |
Jan 21, 2020 | 37.51 | 37.97 | 37.39 | 37.93 | 8,608,369 | +0.20(+0.53%) |
Jan 17, 2020 | 38.04 | 38.19 | 37.62 | 37.73 | 11,181,463 | -0.30(-0.78%) |
Jan 16, 2020 | 37.70 | 38.04 | 37.39 | 38.02 | 6,793,196 | +0.26(+0.69%) |
Jan 15, 2020 | 37.30 | 37.88 | 37.20 | 37.76 | 6,911,540 | +0.60(+1.61%) |
Jan 14, 2020 | 36.68 | 37.18 | 36.54 | 37.16 | 6,998,299 | +0.33(+0.90%) |
Jan 13, 2020 | 36.90 | 37.23 | 36.76 | 36.84 | 5,541,096 | +0.16(+0.43%) |
Jan 10, 2020 | 36.21 | 36.75 | 36.18 | 36.68 | 7,690,288 | +0.53(+1.46%) |
Jan 09, 2020 | 36.22 | 36.67 | 36.05 | 36.15 | 7,025,220 | -0.36(-1.00%) |
Jan 08, 2020 | 37.54 | 37.65 | 36.41 | 36.51 | 10,896,708 | -1.00(-2.66%) |
Jan 07, 2020 | 37.45 | 37.76 | 37.30 | 37.51 | 10,807,843 | -0.03(-0.07%) |
Jan 06, 2020 | 37.97 | 38.05 | 37.30 | 37.54 | 12,004,177 | +0.37(+1.00%) |
Jan 03, 2020 | 37.96 | 38.21 | 37.13 | 37.16 | 10,543,708 | -0.34(-0.90%) |