Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.39 | 30.79 | 30.15 | 30.51 | 9,874,412 | -0.17(-0.55%) |
Mar 30, 2020 | 30.05 | 30.72 | 29.92 | 30.68 | 6,155,734 | +0.37(+1.22%) |
Mar 27, 2020 | 30.01 | 30.85 | 29.75 | 30.31 | 8,414,300 | -1.29(-4.08%) |
Mar 26, 2020 | 30.25 | 31.60 | 30.25 | 31.60 | 12,863,492 | +1.35(+4.46%) |
Mar 25, 2020 | 29.32 | 30.73 | 28.97 | 30.25 | 14,001,937 | +1.13(+3.88%) |
Mar 24, 2020 | 28.61 | 29.40 | 28.40 | 29.12 | 6,132,832 | +2.33(+8.70%) |
Mar 23, 2020 | 27.01 | 27.39 | 26.52 | 26.79 | 7,489,066 | +0.30(+1.13%) |
Mar 20, 2020 | 27.41 | 27.90 | 26.49 | 26.49 | 10,220,600 | +0.10(+0.38%) |
Mar 19, 2020 | 25.87 | 26.93 | 25.71 | 26.39 | 8,722,014 | +0.38(+1.46%) |
Mar 18, 2020 | 26.20 | 26.76 | 25.32 | 26.01 | 8,045,681 | -1.92(-6.87%) |
Mar 17, 2020 | 26.94 | 27.99 | 26.51 | 27.93 | 7,853,269 | +1.14(+4.26%) |
Mar 16, 2020 | 26.41 | 27.95 | 25.72 | 26.79 | 6,716,341 | -3.64(-11.96%) |
Mar 13, 2020 | 30.74 | 30.84 | 28.50 | 30.43 | 7,486,100 | +1.85(+6.47%) |
Mar 12, 2020 | 30.07 | 30.35 | 28.37 | 28.58 | 14,318,552 | -4.15(-12.68%) |
Mar 11, 2020 | 33.75 | 33.90 | 32.46 | 32.73 | 7,609,378 | -1.95(-5.62%) |
Mar 10, 2020 | 34.93 | 34.93 | 33.47 | 34.68 | 16,175,606 | +1.04(+3.09%) |
Mar 09, 2020 | 34.52 | 35.14 | 33.63 | 33.64 | 6,654,439 | -3.37(-9.11%) |
Mar 06, 2020 | 36.85 | 37.32 | 36.64 | 37.01 | 8,635,500 | -0.64(-1.70%) |
Mar 05, 2020 | 37.83 | 38.17 | 37.46 | 37.65 | 4,827,219 | -1.38(-3.54%) |
Mar 04, 2020 | 38.38 | 39.03 | 38.08 | 39.03 | 10,054,245 | +1.33(+3.53%) |
Mar 03, 2020 | 38.50 | 38.97 | 37.44 | 37.70 | 15,592,483 | -0.52(-1.36%) |
Mar 02, 2020 | 37.46 | 38.23 | 37.13 | 38.22 | 19,064,714 | +0.73(+1.95%) |
Feb 28, 2020 | 36.76 | 37.51 | 36.47 | 37.49 | 14,907,900 | -0.22(-0.58%) |
Feb 27, 2020 | 38.19 | 38.76 | 37.70 | 37.71 | 10,123,164 | -1.10(-2.83%) |
Feb 26, 2020 | 39.04 | 39.45 | 38.75 | 38.81 | 8,552,892 | +0.04(+0.10%) |
Feb 25, 2020 | 39.65 | 39.70 | 38.72 | 38.77 | 8,179,304 | -0.94(-2.37%) |
Feb 24, 2020 | 39.74 | 40.02 | 39.59 | 39.71 | 7,719,466 | -1.80(-4.34%) |
Feb 21, 2020 | 41.57 | 41.62 | 41.40 | 41.51 | 2,885,700 | -0.25(-0.60%) |
Feb 20, 2020 | 41.95 | 42.01 | 41.56 | 41.76 | 5,454,048 | -0.27(-0.64%) |
Feb 19, 2020 | 41.88 | 42.03 | 41.88 | 42.03 | 3,787,088 | +0.28(+0.67%) |
Feb 18, 2020 | 41.65 | 41.81 | 41.65 | 41.75 | 1,603,374 | -0.19(-0.45%) |
Feb 14, 2020 | 41.96 | 42.01 | 41.83 | 41.94 | 3,445,500 | +0.02(+0.05%) |
Feb 13, 2020 | 41.75 | 41.99 | 41.72 | 41.92 | 3,493,437 | -0.28(-0.66%) |
Feb 12, 2020 | 42.22 | 42.24 | 42.10 | 42.20 | 2,382,797 | +0.22(+0.52%) |
Feb 11, 2020 | 41.89 | 42.03 | 41.88 | 41.98 | 3,247,045 | +0.27(+0.65%) |
Feb 10, 2020 | 41.50 | 41.71 | 41.50 | 41.71 | 1,541,645 | +0.08(+0.19%) |
Feb 07, 2020 | 41.73 | 41.78 | 41.59 | 41.63 | 3,294,100 | -0.36(-0.86%) |
Feb 06, 2020 | 41.96 | 42.01 | 41.88 | 41.99 | 5,217,784 | +0.21(+0.50%) |
Feb 05, 2020 | 41.75 | 41.83 | 41.65 | 41.78 | 5,124,500 | +0.46(+1.11%) |
Feb 04, 2020 | 41.31 | 41.38 | 41.24 | 41.32 | 2,800,121 | +0.68(+1.67%) |
Feb 03, 2020 | 40.60 | 40.82 | 40.58 | 40.64 | 2,119,976 | +0.16(+0.40%) |
Jan 31, 2020 | 40.81 | 40.84 | 40.35 | 40.48 | 4,541,900 | -0.71(-1.72%) |
Jan 30, 2020 | 40.83 | 41.21 | 40.81 | 41.19 | 3,159,042 | -0.03(-0.07%) |
Jan 29, 2020 | 41.28 | 41.38 | 41.15 | 41.22 | 1,739,007 | +0.07(+0.17%) |
Jan 28, 2020 | 40.86 | 41.18 | 40.86 | 41.15 | 4,801,889 | +0.46(+1.13%) |
Jan 27, 2020 | 40.75 | 40.90 | 40.66 | 40.69 | 4,301,469 | -0.92(-2.21%) |
Jan 24, 2020 | 41.89 | 41.91 | 41.53 | 41.61 | 3,557,800 | -0.12(-0.29%) |
Jan 23, 2020 | 41.66 | 41.76 | 41.40 | 41.73 | 3,483,668 | -0.11(-0.26%) |
Jan 22, 2020 | 42.00 | 42.00 | 41.82 | 41.84 | 4,840,428 | -0.11(-0.26%) |
Jan 21, 2020 | 42.09 | 42.14 | 41.93 | 41.95 | 5,387,576 | -0.35(-0.83%) |
Jan 17, 2020 | 42.27 | 42.31 | 42.20 | 42.30 | 3,623,600 | +0.13(+0.32%) |
Jan 16, 2020 | 42.08 | 42.17 | 42.01 | 42.16 | 6,524,046 | +0.21(+0.51%) |
Jan 15, 2020 | 41.95 | 42.07 | 41.93 | 41.95 | 6,109,929 | -0.11(-0.26%) |
Jan 14, 2020 | 41.94 | 42.09 | 41.88 | 42.06 | 5,038,190 | -0.01(-0.02%) |
Jan 13, 2020 | 41.87 | 42.10 | 41.83 | 42.07 | 2,659,750 | +0.17(+0.41%) |
Jan 10, 2020 | 42.00 | 42.10 | 41.85 | 41.90 | 3,013,500 | -0.16(-0.37%) |
Jan 09, 2020 | 42.07 | 42.08 | 41.94 | 42.05 | 4,164,275 | +0.16(+0.37%) |
Jan 08, 2020 | 41.75 | 42.05 | 41.71 | 41.90 | 4,608,124 | +0.18(+0.43%) |
Jan 07, 2020 | 41.82 | 41.86 | 41.70 | 41.72 | 1,740,991 | -0.23(-0.55%) |
Jan 06, 2020 | 41.67 | 41.97 | 41.64 | 41.95 | 2,499,843 | +0.11(+0.26%) |
Jan 03, 2020 | 41.81 | 42.04 | 41.77 | 41.84 | 2,927,600 | -0.60(-1.41%) |