Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 42.13 | 43.14 | 41.47 | 41.59 | 4,248,405 | -0.91(-2.15%) |
Mar 30, 2020 | 41.09 | 43.14 | 40.63 | 42.50 | 3,502,769 | +1.62(+3.96%) |
Mar 27, 2020 | 39.69 | 42.16 | 39.30 | 40.89 | 4,009,481 | +0.00(+0.00%) |
Mar 26, 2020 | 38.05 | 41.00 | 37.93 | 40.89 | 4,295,156 | +2.94(+7.75%) |
Mar 25, 2020 | 37.42 | 41.05 | 36.69 | 37.94 | 5,057,702 | +0.90(+2.44%) |
Mar 24, 2020 | 36.19 | 37.53 | 35.45 | 37.04 | 4,249,617 | +2.84(+8.30%) |
Mar 23, 2020 | 34.00 | 34.66 | 32.73 | 34.20 | 5,713,182 | +0.04(+0.12%) |
Mar 20, 2020 | 36.13 | 36.31 | 34.05 | 34.16 | 4,551,580 | -1.62(-4.52%) |
Mar 19, 2020 | 35.61 | 38.99 | 35.12 | 35.78 | 4,115,900 | -0.28(-0.77%) |
Mar 18, 2020 | 35.56 | 37.43 | 33.87 | 36.06 | 5,018,077 | -1.81(-4.78%) |
Mar 17, 2020 | 34.92 | 37.99 | 33.76 | 37.87 | 5,333,714 | +3.51(+10.20%) |
Mar 16, 2020 | 35.84 | 37.25 | 34.36 | 34.36 | 5,530,029 | -6.68(-16.27%) |
Mar 13, 2020 | 38.82 | 41.08 | 37.09 | 41.04 | 6,245,829 | +3.67(+9.83%) |
Mar 12, 2020 | 35.30 | 37.94 | 34.09 | 37.37 | 7,774,375 | -0.65(-1.72%) |
Mar 11, 2020 | 39.02 | 39.28 | 37.23 | 38.02 | 4,233,786 | -2.16(-5.37%) |
Mar 10, 2020 | 39.54 | 40.21 | 37.47 | 40.17 | 4,636,671 | +2.17(+5.72%) |
Mar 09, 2020 | 38.30 | 39.50 | 37.52 | 38.00 | 5,277,694 | -3.31(-8.02%) |
Mar 06, 2020 | 40.69 | 41.66 | 40.28 | 41.32 | 3,589,518 | -0.85(-2.01%) |
Mar 05, 2020 | 42.01 | 42.66 | 41.65 | 42.16 | 2,628,518 | -0.98(-2.27%) |
Mar 04, 2020 | 43.06 | 43.29 | 42.14 | 43.14 | 3,472,132 | +1.03(+2.45%) |
Mar 03, 2020 | 42.09 | 43.15 | 40.97 | 42.11 | 4,942,647 | -0.13(-0.32%) |
Mar 02, 2020 | 41.11 | 42.29 | 40.54 | 42.25 | 4,835,220 | +2.03(+5.05%) |
Feb 28, 2020 | 39.55 | 40.28 | 38.75 | 40.22 | 7,195,133 | -0.34(-0.85%) |
Feb 27, 2020 | 41.66 | 42.10 | 40.54 | 40.56 | 5,340,548 | -2.28(-5.32%) |
Feb 26, 2020 | 42.81 | 43.77 | 42.64 | 42.84 | 3,644,544 | +0.55(+1.31%) |
Feb 25, 2020 | 44.16 | 44.31 | 42.05 | 42.29 | 4,085,848 | -1.36(-3.11%) |
Feb 24, 2020 | 43.71 | 44.49 | 43.58 | 43.65 | 3,714,968 | -1.68(-3.70%) |
Feb 21, 2020 | 45.68 | 45.71 | 44.91 | 45.32 | 2,808,685 | -0.60(-1.30%) |
Feb 20, 2020 | 45.31 | 46.03 | 44.89 | 45.92 | 2,647,088 | +0.67(+1.48%) |
Feb 19, 2020 | 45.56 | 45.84 | 45.11 | 45.25 | 2,511,989 | -0.21(-0.46%) |
Feb 18, 2020 | 44.86 | 45.54 | 44.51 | 45.46 | 3,301,770 | +0.18(+0.39%) |
Feb 14, 2020 | 46.85 | 46.97 | 45.06 | 45.28 | 4,115,081 | -1.52(-3.24%) |
Feb 13, 2020 | 46.73 | 47.10 | 46.47 | 46.80 | 2,751,430 | -0.35(-0.75%) |
Feb 12, 2020 | 46.93 | 47.72 | 46.90 | 47.15 | 1,989,218 | +0.39(+0.84%) |
Feb 11, 2020 | 46.31 | 47.22 | 46.26 | 46.76 | 2,902,576 | +0.68(+1.47%) |
Feb 10, 2020 | 45.27 | 46.15 | 45.04 | 46.08 | 2,756,096 | +0.70(+1.55%) |
Feb 07, 2020 | 46.01 | 46.07 | 45.13 | 45.37 | 3,439,528 | -0.89(-1.92%) |
Feb 06, 2020 | 46.21 | 46.69 | 45.84 | 46.26 | 4,824,547 | +0.36(+0.79%) |
Feb 05, 2020 | 47.83 | 48.44 | 45.58 | 45.90 | 7,867,617 | -3.56(-7.19%) |
Feb 04, 2020 | 49.94 | 50.20 | 48.68 | 49.46 | 5,599,235 | +0.86(+1.76%) |
Feb 03, 2020 | 48.50 | 49.11 | 48.33 | 48.60 | 4,303,756 | +0.81(+1.68%) |
Jan 31, 2020 | 48.85 | 48.85 | 47.62 | 47.80 | 3,458,962 | -1.17(-2.38%) |
Jan 30, 2020 | 49.02 | 49.53 | 47.92 | 48.96 | 3,313,072 | -0.53(-1.07%) |
Jan 29, 2020 | 51.09 | 51.55 | 49.01 | 49.49 | 3,454,241 | -2.48(-4.78%) |
Jan 28, 2020 | 51.65 | 52.15 | 51.14 | 51.98 | 2,080,614 | +1.09(+2.14%) |
Jan 27, 2020 | 51.91 | 52.13 | 50.53 | 50.89 | 2,859,136 | -2.15(-4.05%) |
Jan 24, 2020 | 52.98 | 53.82 | 52.55 | 53.03 | 3,460,631 | +0.39(+0.75%) |
Jan 23, 2020 | 51.67 | 52.66 | 51.30 | 52.64 | 3,576,572 | +1.27(+2.47%) |
Jan 22, 2020 | 51.56 | 51.72 | 51.15 | 51.37 | 1,481,385 | +0.17(+0.33%) |
Jan 21, 2020 | 51.16 | 51.52 | 50.98 | 51.20 | 2,803,384 | -0.03(-0.05%) |
Jan 17, 2020 | 51.59 | 51.71 | 51.11 | 51.23 | 2,400,802 | -0.38(-0.73%) |
Jan 16, 2020 | 51.22 | 51.61 | 51.00 | 51.61 | 1,783,313 | +0.86(+1.69%) |
Jan 15, 2020 | 50.79 | 51.35 | 50.57 | 50.75 | 2,325,419 | -0.23(-0.44%) |
Jan 14, 2020 | 51.12 | 51.26 | 50.58 | 50.98 | 2,393,947 | -0.18(-0.34%) |
Jan 13, 2020 | 50.52 | 51.16 | 50.37 | 51.15 | 2,518,121 | +0.85(+1.68%) |
Jan 10, 2020 | 50.72 | 50.80 | 50.04 | 50.31 | 2,068,390 | -0.40(-0.79%) |
Jan 09, 2020 | 50.23 | 50.89 | 50.00 | 50.71 | 2,758,777 | +0.91(+1.84%) |
Jan 08, 2020 | 49.40 | 50.24 | 49.06 | 49.79 | 3,029,888 | +0.39(+0.78%) |
Jan 07, 2020 | 49.07 | 49.52 | 48.66 | 49.41 | 2,282,503 | +0.59(+1.20%) |
Jan 06, 2020 | 48.98 | 49.24 | 48.56 | 48.82 | 2,381,097 | -0.59(-1.19%) |
Jan 03, 2020 | 50.21 | 50.37 | 49.33 | 49.41 | 1,966,926 | -1.33(-2.63%) |