Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.50 | 25.97 | 25.37 | 25.69 | 35,522,636 | -0.02(-0.09%) |
Mar 30, 2020 | 24.44 | 25.85 | 24.44 | 25.71 | 36,094,776 | +1.39(+5.73%) |
Mar 27, 2020 | 24.24 | 24.98 | 24.13 | 24.32 | 46,157,708 | -0.67(-2.68%) |
Mar 26, 2020 | 23.52 | 25.18 | 23.52 | 24.99 | 52,170,372 | +1.57(+6.72%) |
Mar 25, 2020 | 23.22 | 24.18 | 22.82 | 23.41 | 53,755,544 | +0.04(+0.17%) |
Mar 24, 2020 | 23.23 | 23.65 | 22.75 | 23.38 | 53,578,048 | +0.95(+4.25%) |
Mar 23, 2020 | 22.64 | 23.28 | 21.94 | 22.42 | 63,702,480 | -0.41(-1.79%) |
Mar 20, 2020 | 23.83 | 24.14 | 22.75 | 22.83 | 63,273,564 | -1.11(-4.64%) |
Mar 19, 2020 | 25.36 | 25.38 | 23.62 | 23.94 | 72,095,960 | -1.53(-6.00%) |
Mar 18, 2020 | 24.22 | 25.67 | 23.86 | 25.47 | 52,888,036 | +0.16(+0.62%) |
Mar 17, 2020 | 24.90 | 25.70 | 24.08 | 25.31 | 65,350,204 | +1.56(+6.56%) |
Mar 16, 2020 | 23.56 | 25.41 | 23.34 | 23.75 | 61,460,660 | -1.99(-7.73%) |
Mar 13, 2020 | 24.61 | 25.88 | 23.79 | 25.74 | 72,994,624 | +2.12(+8.96%) |
Mar 12, 2020 | 23.99 | 25.19 | 23.61 | 23.63 | 75,610,624 | -1.69(-6.68%) |
Mar 11, 2020 | 26.57 | 26.67 | 24.92 | 25.32 | 78,807,432 | -1.90(-7.00%) |
Mar 10, 2020 | 27.21 | 27.28 | 25.98 | 27.22 | 48,878,292 | +0.65(+2.46%) |
Mar 09, 2020 | 26.33 | 27.30 | 26.10 | 26.57 | 52,047,380 | -0.99(-3.60%) |
Mar 06, 2020 | 27.31 | 27.68 | 26.85 | 27.56 | 49,341,100 | -0.35(-1.24%) |
Mar 05, 2020 | 28.06 | 28.48 | 27.66 | 27.91 | 42,303,592 | -0.74(-2.58%) |
Mar 04, 2020 | 27.63 | 28.70 | 27.51 | 28.65 | 46,660,276 | +1.65(+6.12%) |
Mar 03, 2020 | 27.69 | 28.16 | 26.65 | 27.00 | 55,653,324 | -0.46(-1.66%) |
Mar 02, 2020 | 26.69 | 27.51 | 26.32 | 27.45 | 50,652,204 | +1.15(+4.37%) |
Feb 28, 2020 | 26.36 | 26.71 | 25.60 | 26.30 | 79,647,536 | -0.54(-1.99%) |
Feb 27, 2020 | 27.11 | 28.11 | 26.84 | 26.84 | 66,801,124 | -0.49(-1.79%) |
Feb 26, 2020 | 26.95 | 27.71 | 26.78 | 27.33 | 57,765,888 | +0.62(+2.33%) |
Feb 25, 2020 | 27.30 | 27.34 | 26.53 | 26.70 | 50,472,980 | -0.58(-2.13%) |
Feb 24, 2020 | 27.58 | 27.86 | 27.23 | 27.29 | 45,762,004 | -0.83(-2.94%) |
Feb 21, 2020 | 28.14 | 28.19 | 27.96 | 28.11 | 39,087,416 | -0.10(-0.36%) |
Feb 20, 2020 | 28.11 | 28.38 | 27.87 | 28.22 | 51,770,316 | -0.30(-1.05%) |
Feb 19, 2020 | 28.65 | 28.73 | 28.50 | 28.52 | 21,390,064 | -0.01(-0.03%) |
Feb 18, 2020 | 28.77 | 28.86 | 28.55 | 28.52 | 21,695,432 | -0.21(-0.74%) |
Feb 14, 2020 | 29.10 | 29.15 | 28.66 | 28.74 | 25,322,918 | -0.33(-1.14%) |
Feb 13, 2020 | 29.58 | 29.58 | 29.03 | 29.07 | 26,635,948 | -0.64(-2.15%) |
Feb 12, 2020 | 29.98 | 30.06 | 29.69 | 29.70 | 27,650,584 | -0.28(-0.92%) |
Feb 11, 2020 | 29.82 | 30.01 | 29.72 | 29.98 | 19,317,160 | +0.22(+0.74%) |
Feb 10, 2020 | 30.07 | 30.08 | 29.69 | 29.76 | 24,106,602 | -0.19(-0.63%) |
Feb 07, 2020 | 30.19 | 30.22 | 29.85 | 29.95 | 26,404,040 | -0.17(-0.55%) |
Feb 06, 2020 | 30.25 | 30.30 | 29.93 | 30.11 | 25,366,852 | +0.07(+0.24%) |
Feb 05, 2020 | 29.79 | 30.36 | 29.77 | 30.04 | 35,493,056 | +0.38(+1.27%) |
Feb 04, 2020 | 29.97 | 30.10 | 29.62 | 29.66 | 37,550,148 | +0.14(+0.48%) |
Feb 03, 2020 | 29.48 | 29.94 | 29.36 | 29.52 | 25,165,270 | +0.21(+0.73%) |
Jan 31, 2020 | 29.07 | 29.48 | 29.04 | 29.31 | 40,857,944 | +0.13(+0.46%) |
Jan 30, 2020 | 29.20 | 29.25 | 28.88 | 29.18 | 38,951,700 | -0.20(-0.70%) |
Jan 29, 2020 | 29.72 | 29.92 | 29.27 | 29.38 | 41,581,200 | -0.35(-1.18%) |
Jan 28, 2020 | 30.65 | 30.78 | 29.58 | 29.73 | 85,430,352 | -1.57(-5.03%) |
Jan 27, 2020 | 30.72 | 31.52 | 30.60 | 31.31 | 38,895,188 | +0.27(+0.85%) |
Jan 24, 2020 | 31.91 | 31.94 | 30.90 | 31.04 | 41,556,460 | -0.69(-2.19%) |
Jan 23, 2020 | 31.33 | 31.83 | 31.28 | 31.73 | 33,042,720 | +0.41(+1.29%) |
Jan 22, 2020 | 31.43 | 31.50 | 31.16 | 31.33 | 22,027,022 | -0.12(-0.37%) |
Jan 21, 2020 | 31.48 | 31.70 | 31.33 | 31.45 | 28,132,004 | -0.13(-0.42%) |
Jan 17, 2020 | 31.63 | 31.81 | 31.51 | 31.58 | 28,095,572 | -0.08(-0.25%) |
Jan 16, 2020 | 31.80 | 31.80 | 31.43 | 31.66 | 19,733,708 | -0.05(-0.15%) |
Jan 15, 2020 | 31.33 | 31.86 | 31.31 | 31.70 | 29,116,984 | +0.47(+1.50%) |
Jan 14, 2020 | 30.74 | 31.24 | 30.64 | 31.24 | 25,460,894 | +0.51(+1.67%) |
Jan 13, 2020 | 30.88 | 31.00 | 30.57 | 30.72 | 18,734,276 | -0.06(-0.20%) |
Jan 10, 2020 | 30.39 | 30.89 | 30.38 | 30.78 | 26,237,900 | +0.47(+1.54%) |
Jan 09, 2020 | 30.61 | 30.61 | 30.24 | 30.32 | 26,742,186 | -0.13(-0.44%) |
Jan 08, 2020 | 30.21 | 30.57 | 30.21 | 30.45 | 19,964,836 | +0.24(+0.80%) |
Jan 07, 2020 | 30.50 | 30.50 | 30.15 | 30.21 | 24,480,388 | -0.10(-0.33%) |
Jan 06, 2020 | 30.26 | 30.40 | 30.17 | 30.31 | 19,196,236 | -0.04(-0.13%) |
Jan 03, 2020 | 30.18 | 30.59 | 30.14 | 30.35 | 18,165,548 | -0.16(-0.54%) |