Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.42 | 37.55 | 36.71 | 36.96 | 2,725,743 | -0.32(-0.85%) |
Mar 30, 2020 | 36.72 | 37.32 | 36.29 | 37.27 | 2,636,574 | +1.33(+3.71%) |
Mar 27, 2020 | 35.80 | 36.74 | 35.33 | 35.94 | 2,620,666 | -0.66(-1.81%) |
Mar 26, 2020 | 34.89 | 36.74 | 34.89 | 36.61 | 3,119,739 | +2.17(+6.30%) |
Mar 25, 2020 | 33.91 | 35.40 | 33.29 | 34.44 | 2,302,327 | +0.82(+2.43%) |
Mar 24, 2020 | 32.03 | 33.68 | 31.56 | 33.62 | 4,506,854 | +3.28(+10.82%) |
Mar 23, 2020 | 32.19 | 32.19 | 30.05 | 30.34 | 3,620,083 | -1.89(-5.85%) |
Mar 20, 2020 | 33.94 | 34.07 | 32.09 | 32.22 | 3,430,147 | -1.41(-4.18%) |
Mar 19, 2020 | 33.87 | 34.47 | 32.96 | 33.63 | 3,648,164 | -0.39(-1.16%) |
Mar 18, 2020 | 33.00 | 34.54 | 32.68 | 34.02 | 6,320,460 | -0.79(-2.27%) |
Mar 17, 2020 | 33.97 | 35.13 | 32.98 | 34.81 | 3,965,403 | +1.62(+4.88%) |
Mar 16, 2020 | 33.53 | 35.32 | 32.80 | 33.19 | 4,208,769 | -3.92(-10.57%) |
Mar 13, 2020 | 36.96 | 37.36 | 34.45 | 37.12 | 7,279,840 | +1.89(+5.37%) |
Mar 12, 2020 | 35.18 | 37.23 | 34.44 | 35.23 | 4,875,200 | -2.55(-6.76%) |
Mar 11, 2020 | 38.54 | 38.62 | 37.21 | 37.78 | 1,966,721 | -1.77(-4.47%) |
Mar 10, 2020 | 39.05 | 39.62 | 37.63 | 39.55 | 3,735,824 | +1.65(+4.35%) |
Mar 09, 2020 | 37.72 | 38.70 | 36.90 | 37.90 | 4,214,502 | -2.49(-6.17%) |
Mar 06, 2020 | 39.72 | 40.56 | 39.42 | 40.39 | 2,020,280 | -0.40(-0.98%) |
Mar 05, 2020 | 41.31 | 41.49 | 40.30 | 40.79 | 2,039,178 | -1.30(-3.09%) |
Mar 04, 2020 | 41.27 | 42.23 | 40.83 | 42.09 | 3,084,559 | +1.80(+4.46%) |
Mar 03, 2020 | 41.52 | 42.31 | 39.77 | 40.29 | 2,098,110 | -0.91(-2.20%) |
Mar 02, 2020 | 39.98 | 41.21 | 39.47 | 41.20 | 2,102,616 | +1.59(+4.02%) |
Feb 28, 2020 | 39.38 | 39.83 | 38.70 | 39.60 | 5,205,287 | -0.80(-1.99%) |
Feb 27, 2020 | 40.97 | 41.90 | 40.41 | 40.41 | 2,700,706 | -1.24(-2.97%) |
Feb 26, 2020 | 42.00 | 42.76 | 41.65 | 41.65 | 1,279,740 | -0.38(-0.89%) |
Feb 25, 2020 | 43.55 | 43.70 | 41.81 | 42.02 | 1,832,826 | -1.40(-3.23%) |
Feb 24, 2020 | 43.49 | 43.75 | 43.15 | 43.42 | 1,695,669 | -1.26(-2.82%) |
Feb 21, 2020 | 44.85 | 44.85 | 44.50 | 44.68 | 579,313 | -0.31(-0.70%) |
Feb 20, 2020 | 45.27 | 45.42 | 44.56 | 45.00 | 599,333 | -0.25(-0.54%) |
Feb 19, 2020 | 45.07 | 45.47 | 45.06 | 45.25 | 1,281,777 | +0.30(+0.67%) |
Feb 18, 2020 | 45.19 | 45.19 | 44.65 | 44.94 | 1,538,102 | -0.36(-0.79%) |
Feb 14, 2020 | 44.88 | 45.32 | 44.82 | 45.30 | 741,521 | +0.54(+1.20%) |
Feb 13, 2020 | 44.44 | 44.88 | 44.28 | 44.77 | 1,052,326 | +0.16(+0.36%) |
Feb 12, 2020 | 44.99 | 45.02 | 44.50 | 44.60 | 1,333,549 | -0.28(-0.62%) |
Feb 11, 2020 | 44.70 | 44.92 | 44.67 | 44.88 | 1,277,045 | +0.40(+0.89%) |
Feb 10, 2020 | 44.15 | 44.54 | 44.03 | 44.49 | 1,218,553 | +0.30(+0.67%) |
Feb 07, 2020 | 44.77 | 44.77 | 44.13 | 44.19 | 998,858 | -0.68(-1.52%) |
Feb 06, 2020 | 44.85 | 45.04 | 44.43 | 44.88 | 1,670,722 | +0.03(+0.08%) |
Feb 05, 2020 | 44.95 | 44.97 | 44.70 | 44.84 | 1,078,847 | +0.31(+0.70%) |
Feb 04, 2020 | 44.34 | 44.75 | 44.31 | 44.53 | 1,155,938 | +0.79(+1.81%) |
Feb 03, 2020 | 43.61 | 44.07 | 43.61 | 43.74 | 1,412,604 | +0.35(+0.80%) |
Jan 31, 2020 | 44.49 | 44.49 | 43.27 | 43.39 | 1,323,274 | -1.17(-2.63%) |
Jan 30, 2020 | 44.33 | 44.56 | 44.01 | 44.56 | 920,169 | -0.12(-0.27%) |
Jan 29, 2020 | 44.91 | 45.08 | 44.68 | 44.68 | 1,049,228 | -0.01(-0.01%) |
Jan 28, 2020 | 44.57 | 44.79 | 44.36 | 44.69 | 912,980 | +0.31(+0.69%) |
Jan 27, 2020 | 44.00 | 44.56 | 43.80 | 44.38 | 1,601,034 | -0.31(-0.70%) |
Jan 24, 2020 | 45.13 | 45.24 | 44.56 | 44.69 | 1,323,884 | -0.36(-0.80%) |
Jan 23, 2020 | 45.41 | 45.58 | 44.78 | 45.06 | 4,112,579 | -0.39(-0.86%) |
Jan 22, 2020 | 45.43 | 45.62 | 45.28 | 45.45 | 1,266,465 | +0.35(+0.79%) |
Jan 21, 2020 | 44.89 | 45.21 | 44.79 | 45.09 | 1,538,023 | +0.25(+0.56%) |
Jan 17, 2020 | 44.80 | 44.97 | 44.71 | 44.84 | 737,253 | +0.13(+0.29%) |
Jan 16, 2020 | 44.54 | 44.73 | 44.44 | 44.71 | 769,243 | +0.38(+0.85%) |
Jan 15, 2020 | 44.24 | 44.48 | 44.19 | 44.34 | 590,595 | +0.18(+0.40%) |
Jan 14, 2020 | 44.01 | 44.26 | 43.72 | 44.16 | 1,193,471 | +0.08(+0.17%) |
Jan 13, 2020 | 44.24 | 44.24 | 43.91 | 44.08 | 857,945 | -0.01(-0.02%) |
Jan 10, 2020 | 44.34 | 44.40 | 43.96 | 44.09 | 892,143 | -0.00(-0.00%) |
Jan 09, 2020 | 43.95 | 44.16 | 43.81 | 44.09 | 714,379 | +0.39(+0.89%) |
Jan 08, 2020 | 43.59 | 43.93 | 43.56 | 43.70 | 6,327,003 | +0.18(+0.42%) |
Jan 07, 2020 | 43.50 | 43.72 | 43.33 | 43.52 | 634,147 | -0.09(-0.20%) |
Jan 06, 2020 | 43.03 | 43.61 | 42.96 | 43.61 | 753,693 | +0.36(+0.84%) |
Jan 03, 2020 | 43.08 | 43.41 | 42.93 | 43.24 | 1,234,243 | -0.31(-0.72%) |