Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 28.72 | 28.86 | 27.71 | 27.82 | 17,144,140 | -1.05(-3.62%) |
Mar 30, 2020 | 28.34 | 29.19 | 27.79 | 28.87 | 16,153,421 | +0.93(+3.35%) |
Mar 27, 2020 | 27.33 | 28.57 | 27.19 | 27.93 | 15,323,150 | +0.02(+0.07%) |
Mar 26, 2020 | 26.36 | 28.02 | 26.36 | 27.92 | 15,486,167 | +1.66(+6.31%) |
Mar 25, 2020 | 25.60 | 27.29 | 25.10 | 26.26 | 19,971,646 | +0.65(+2.53%) |
Mar 24, 2020 | 25.33 | 25.81 | 24.29 | 25.61 | 25,987,768 | +1.23(+5.05%) |
Mar 23, 2020 | 25.22 | 25.58 | 24.08 | 24.38 | 19,987,716 | -1.15(-4.50%) |
Mar 20, 2020 | 27.31 | 27.95 | 25.18 | 25.53 | 26,952,180 | -1.87(-6.82%) |
Mar 19, 2020 | 29.13 | 29.15 | 27.25 | 27.40 | 21,025,174 | -1.57(-5.43%) |
Mar 18, 2020 | 29.27 | 30.41 | 27.95 | 28.97 | 21,935,588 | -1.83(-5.95%) |
Mar 17, 2020 | 30.32 | 31.42 | 29.92 | 30.80 | 15,146,892 | +0.96(+3.23%) |
Mar 16, 2020 | 28.58 | 30.87 | 28.30 | 29.84 | 18,474,128 | -1.62(-5.15%) |
Mar 13, 2020 | 31.98 | 32.22 | 30.54 | 31.46 | 22,657,696 | +0.89(+2.91%) |
Mar 12, 2020 | 30.30 | 32.43 | 30.09 | 30.57 | 18,608,988 | -1.67(-5.17%) |
Mar 11, 2020 | 32.54 | 33.08 | 31.80 | 32.24 | 14,106,143 | -1.12(-3.36%) |
Mar 10, 2020 | 33.78 | 33.89 | 32.40 | 33.36 | 16,658,080 | +0.48(+1.46%) |
Mar 09, 2020 | 31.49 | 33.44 | 31.14 | 32.88 | 16,845,738 | -0.81(-2.39%) |
Mar 06, 2020 | 33.05 | 34.05 | 32.94 | 33.68 | 13,882,581 | -0.77(-2.23%) |
Mar 05, 2020 | 34.69 | 35.38 | 34.31 | 34.45 | 12,766,364 | -1.18(-3.30%) |
Mar 04, 2020 | 34.54 | 35.67 | 34.38 | 35.63 | 14,525,168 | +1.64(+4.82%) |
Mar 03, 2020 | 33.07 | 34.64 | 33.01 | 33.99 | 20,351,830 | +0.70(+2.11%) |
Mar 02, 2020 | 32.04 | 33.29 | 31.73 | 33.28 | 14,184,205 | +1.22(+3.81%) |
Feb 28, 2020 | 31.55 | 32.18 | 31.20 | 32.06 | 18,177,064 | -0.22(-0.69%) |
Feb 27, 2020 | 33.31 | 33.58 | 32.26 | 32.29 | 17,515,690 | -1.52(-4.50%) |
Feb 26, 2020 | 33.92 | 34.26 | 33.56 | 33.81 | 12,934,698 | +0.21(+0.63%) |
Feb 25, 2020 | 34.38 | 34.67 | 33.53 | 33.59 | 17,209,352 | -0.74(-2.15%) |
Feb 24, 2020 | 34.67 | 34.89 | 34.06 | 34.33 | 20,576,330 | -0.87(-2.46%) |
Feb 21, 2020 | 34.40 | 35.88 | 34.23 | 35.20 | 15,951,300 | +0.47(+1.35%) |
Feb 20, 2020 | 34.40 | 34.89 | 34.29 | 34.73 | 9,701,034 | +0.15(+0.43%) |
Feb 19, 2020 | 35.04 | 35.06 | 34.57 | 34.58 | 8,246,654 | -0.31(-0.90%) |
Feb 18, 2020 | 35.27 | 35.59 | 34.79 | 34.89 | 16,523,146 | -0.25(-0.71%) |
Feb 14, 2020 | 34.62 | 35.22 | 34.38 | 35.14 | 11,937,210 | +0.88(+2.55%) |
Feb 13, 2020 | 34.14 | 34.34 | 33.81 | 34.27 | 7,937,713 | +0.04(+0.11%) |
Feb 12, 2020 | 33.76 | 34.55 | 33.73 | 34.23 | 12,480,260 | +0.65(+1.95%) |
Feb 11, 2020 | 33.35 | 33.79 | 33.22 | 33.58 | 10,180,089 | +0.39(+1.17%) |
Feb 10, 2020 | 33.34 | 33.38 | 32.70 | 33.19 | 12,627,870 | -0.17(-0.50%) |
Feb 07, 2020 | 33.01 | 33.97 | 32.99 | 33.35 | 20,611,052 | -1.66(-4.74%) |
Feb 06, 2020 | 34.76 | 35.97 | 34.58 | 35.01 | 27,101,208 | +0.80(+2.34%) |
Feb 05, 2020 | 33.96 | 34.51 | 33.73 | 34.21 | 28,106,042 | -0.26(-0.75%) |
Feb 04, 2020 | 32.34 | 36.16 | 31.63 | 34.47 | 50,242,180 | +2.78(+8.78%) |
Feb 03, 2020 | 31.10 | 31.82 | 31.06 | 31.69 | 16,214,337 | +0.76(+2.47%) |
Jan 31, 2020 | 32.12 | 32.28 | 30.89 | 30.92 | 20,123,306 | -1.38(-4.28%) |
Jan 30, 2020 | 31.66 | 32.38 | 31.56 | 32.30 | 13,479,744 | +0.44(+1.39%) |
Jan 29, 2020 | 32.30 | 32.74 | 31.65 | 31.86 | 23,293,664 | -1.50(-4.50%) |
Jan 28, 2020 | 32.81 | 33.58 | 32.70 | 33.36 | 16,426,883 | +0.67(+2.06%) |
Jan 27, 2020 | 32.05 | 32.93 | 32.02 | 32.69 | 11,427,621 | +0.11(+0.34%) |
Jan 24, 2020 | 32.98 | 32.98 | 32.34 | 32.58 | 10,032,240 | -0.23(-0.70%) |
Jan 23, 2020 | 33.00 | 33.15 | 32.75 | 32.81 | 8,661,187 | -0.26(-0.78%) |
Jan 22, 2020 | 32.99 | 33.23 | 32.82 | 33.07 | 8,707,939 | +0.16(+0.48%) |
Jan 21, 2020 | 32.80 | 33.04 | 32.68 | 32.91 | 7,516,153 | -0.09(-0.28%) |
Jan 17, 2020 | 32.54 | 33.08 | 32.51 | 33.00 | 13,113,381 | -0.09(-0.28%) |
Jan 16, 2020 | 32.61 | 33.16 | 32.50 | 33.10 | 7,547,159 | +0.54(+1.67%) |
Jan 15, 2020 | 32.64 | 32.91 | 32.29 | 32.55 | 11,901,765 | -0.02(-0.06%) |
Jan 14, 2020 | 31.94 | 32.59 | 31.80 | 32.57 | 7,843,985 | +0.57(+1.79%) |
Jan 13, 2020 | 32.11 | 32.15 | 31.84 | 32.00 | 8,669,212 | -0.15(-0.46%) |
Jan 10, 2020 | 32.44 | 32.46 | 32.05 | 32.15 | 6,147,630 | -0.27(-0.82%) |
Jan 09, 2020 | 32.38 | 32.66 | 32.22 | 32.41 | 11,707,773 | -0.39(-1.18%) |
Jan 08, 2020 | 32.90 | 33.24 | 32.77 | 32.80 | 6,590,724 | -0.02(-0.06%) |
Jan 07, 2020 | 32.87 | 32.89 | 32.57 | 32.82 | 7,453,365 | -0.15(-0.45%) |
Jan 06, 2020 | 32.97 | 33.00 | 32.67 | 32.97 | 6,366,557 | -0.17(-0.50%) |
Jan 03, 2020 | 33.10 | 33.26 | 32.97 | 33.13 | 4,298,772 | -0.31(-0.94%) |