Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 29.91 | 30.69 | 28.62 | 29.07 | 13,076,244 | -1.20(-3.96%) |
Mar 30, 2020 | 29.54 | 30.46 | 28.70 | 30.27 | 11,643,460 | +0.44(+1.47%) |
Mar 27, 2020 | 28.74 | 31.01 | 28.50 | 29.83 | 13,753,975 | -0.34(-1.13%) |
Mar 26, 2020 | 27.00 | 30.62 | 26.87 | 30.17 | 19,211,472 | +3.46(+12.96%) |
Mar 25, 2020 | 26.19 | 28.14 | 25.01 | 26.71 | 20,406,422 | +0.69(+2.66%) |
Mar 24, 2020 | 25.75 | 26.27 | 24.82 | 26.02 | 17,688,758 | +1.89(+7.85%) |
Mar 23, 2020 | 26.49 | 26.90 | 23.84 | 24.13 | 16,087,920 | -3.04(-11.18%) |
Mar 20, 2020 | 28.25 | 28.30 | 25.89 | 27.16 | 24,432,632 | -0.53(-1.93%) |
Mar 19, 2020 | 26.96 | 28.30 | 25.91 | 27.70 | 19,236,708 | +0.18(+0.64%) |
Mar 18, 2020 | 26.18 | 28.32 | 25.78 | 27.52 | 21,695,050 | -0.60(-2.14%) |
Mar 17, 2020 | 27.83 | 28.61 | 26.05 | 28.12 | 19,463,508 | +0.96(+3.53%) |
Mar 16, 2020 | 25.06 | 29.61 | 25.02 | 27.16 | 17,123,034 | -3.78(-12.21%) |
Mar 13, 2020 | 28.87 | 30.98 | 27.49 | 30.94 | 24,235,380 | +4.58(+17.37%) |
Mar 12, 2020 | 28.05 | 28.69 | 25.87 | 26.36 | 24,726,326 | -3.84(-12.70%) |
Mar 11, 2020 | 30.86 | 31.40 | 29.63 | 30.20 | 22,721,226 | -2.03(-6.29%) |
Mar 10, 2020 | 32.06 | 32.47 | 30.15 | 32.22 | 20,163,624 | +1.93(+6.39%) |
Mar 09, 2020 | 31.71 | 32.57 | 29.92 | 30.29 | 21,358,290 | -5.11(-14.44%) |
Mar 06, 2020 | 34.76 | 35.64 | 34.53 | 35.40 | 16,940,208 | -1.11(-3.04%) |
Mar 05, 2020 | 37.78 | 37.78 | 35.97 | 36.51 | 15,365,262 | -2.40(-6.17%) |
Mar 04, 2020 | 38.84 | 39.03 | 37.79 | 38.91 | 14,503,572 | +0.47(+1.21%) |
Mar 03, 2020 | 40.01 | 40.90 | 38.10 | 38.45 | 15,824,081 | -1.72(-4.28%) |
Mar 02, 2020 | 38.76 | 40.16 | 37.95 | 40.16 | 15,197,242 | +1.43(+3.70%) |
Feb 28, 2020 | 38.37 | 38.95 | 37.45 | 38.73 | 29,537,776 | -0.90(-2.27%) |
Feb 27, 2020 | 40.61 | 41.35 | 39.62 | 39.63 | 16,083,265 | -1.78(-4.31%) |
Feb 26, 2020 | 42.69 | 42.91 | 41.41 | 41.41 | 14,410,750 | -0.88(-2.09%) |
Feb 25, 2020 | 44.23 | 44.48 | 42.16 | 42.30 | 12,667,948 | -1.97(-4.45%) |
Feb 24, 2020 | 44.24 | 44.70 | 44.16 | 44.27 | 9,319,312 | -1.23(-2.69%) |
Feb 21, 2020 | 45.47 | 45.61 | 45.07 | 45.49 | 6,794,070 | -0.21(-0.46%) |
Feb 20, 2020 | 45.51 | 46.06 | 45.47 | 45.70 | 5,882,976 | +0.04(+0.09%) |
Feb 19, 2020 | 45.62 | 45.77 | 45.54 | 45.66 | 5,059,930 | +0.28(+0.61%) |
Feb 18, 2020 | 45.77 | 45.95 | 44.86 | 45.38 | 6,704,446 | -0.58(-1.25%) |
Feb 14, 2020 | 46.04 | 46.14 | 45.73 | 45.96 | 5,217,740 | -0.06(-0.13%) |
Feb 13, 2020 | 45.58 | 46.17 | 45.43 | 46.02 | 5,909,236 | +0.31(+0.68%) |
Feb 12, 2020 | 46.08 | 46.44 | 45.68 | 45.71 | 4,931,152 | -0.10(-0.22%) |
Feb 11, 2020 | 45.63 | 46.13 | 45.62 | 45.81 | 6,366,492 | +0.24(+0.53%) |
Feb 10, 2020 | 45.40 | 45.57 | 45.11 | 45.57 | 6,718,120 | +0.02(+0.04%) |
Feb 07, 2020 | 45.57 | 45.65 | 45.28 | 45.55 | 4,348,636 | -0.15(-0.33%) |
Feb 06, 2020 | 46.30 | 46.37 | 45.63 | 45.70 | 5,526,446 | -0.33(-0.72%) |
Feb 05, 2020 | 45.87 | 46.19 | 45.71 | 46.03 | 7,280,376 | +0.82(+1.81%) |
Feb 04, 2020 | 45.35 | 45.73 | 45.19 | 45.22 | 6,609,681 | +0.44(+0.99%) |
Feb 03, 2020 | 44.68 | 45.24 | 44.66 | 44.78 | 7,598,587 | +0.39(+0.88%) |
Jan 31, 2020 | 44.83 | 44.96 | 44.24 | 44.38 | 7,620,366 | -0.86(-1.90%) |
Jan 30, 2020 | 44.36 | 45.30 | 44.35 | 45.24 | 7,423,349 | +0.54(+1.21%) |
Jan 29, 2020 | 45.02 | 45.33 | 44.64 | 44.70 | 6,027,393 | -0.22(-0.48%) |
Jan 28, 2020 | 44.90 | 45.37 | 44.76 | 44.92 | 7,152,895 | +0.27(+0.60%) |
Jan 27, 2020 | 44.20 | 44.79 | 44.09 | 44.65 | 7,549,692 | -0.25(-0.56%) |
Jan 24, 2020 | 45.75 | 45.75 | 44.62 | 44.90 | 7,409,685 | -0.87(-1.90%) |
Jan 23, 2020 | 45.69 | 45.88 | 45.33 | 45.77 | 8,522,965 | -0.05(-0.11%) |
Jan 22, 2020 | 45.49 | 45.88 | 45.41 | 45.82 | 8,159,690 | +0.43(+0.96%) |
Jan 21, 2020 | 45.78 | 45.86 | 45.33 | 45.38 | 11,380,086 | -0.78(-1.68%) |
Jan 17, 2020 | 46.13 | 46.28 | 45.96 | 46.16 | 11,446,917 | +0.13(+0.29%) |
Jan 16, 2020 | 45.66 | 46.09 | 45.37 | 46.03 | 14,599,574 | +0.18(+0.40%) |
Jan 15, 2020 | 46.26 | 46.55 | 45.44 | 45.84 | 12,180,962 | -1.35(-2.86%) |
Jan 14, 2020 | 47.28 | 47.70 | 47.09 | 47.19 | 8,233,612 | -0.10(-0.21%) |
Jan 13, 2020 | 47.14 | 47.35 | 46.86 | 47.29 | 7,477,353 | +0.03(+0.07%) |
Jan 10, 2020 | 47.62 | 47.66 | 47.19 | 47.26 | 6,337,095 | -0.33(-0.68%) |
Jan 09, 2020 | 47.83 | 48.00 | 47.42 | 47.59 | 6,925,226 | +0.02(+0.04%) |
Jan 08, 2020 | 47.70 | 47.96 | 47.56 | 47.57 | 6,747,860 | -0.10(-0.21%) |
Jan 07, 2020 | 47.98 | 48.11 | 47.65 | 47.67 | 4,804,477 | -0.46(-0.95%) |
Jan 06, 2020 | 47.59 | 48.19 | 47.39 | 48.13 | 8,236,774 | -0.67(-1.37%) |
Jan 03, 2020 | 48.79 | 49.05 | 48.39 | 48.80 | 6,189,486 | -0.58(-1.17%) |