Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.51 | 32.20 | 30.31 | 31.71 | 11,260,580 | +1.20(+3.94%) |
Mar 30, 2020 | 28.31 | 30.75 | 28.10 | 30.51 | 4,959,231 | +1.83(+6.39%) |
Mar 27, 2020 | 27.82 | 29.56 | 27.20 | 28.67 | 6,337,792 | -0.45(-1.54%) |
Mar 26, 2020 | 29.42 | 29.43 | 28.17 | 29.12 | 9,066,633 | +0.02(+0.08%) |
Mar 25, 2020 | 29.46 | 30.47 | 26.63 | 29.10 | 7,271,273 | +0.48(+1.67%) |
Mar 24, 2020 | 27.35 | 29.05 | 26.65 | 28.62 | 5,338,410 | +3.16(+12.40%) |
Mar 23, 2020 | 27.20 | 27.68 | 25.28 | 25.46 | 6,661,400 | -2.04(-7.41%) |
Mar 20, 2020 | 28.19 | 29.46 | 27.00 | 27.50 | 7,628,361 | +0.02(+0.09%) |
Mar 19, 2020 | 26.15 | 28.07 | 25.06 | 27.48 | 6,378,689 | +0.83(+3.12%) |
Mar 18, 2020 | 27.35 | 29.56 | 24.81 | 26.65 | 9,399,122 | -2.78(-9.43%) |
Mar 17, 2020 | 28.97 | 29.81 | 26.92 | 29.42 | 8,421,263 | +1.30(+4.63%) |
Mar 16, 2020 | 28.64 | 33.00 | 28.12 | 28.12 | 9,618,574 | -6.56(-18.93%) |
Mar 13, 2020 | 30.65 | 34.78 | 29.76 | 34.68 | 9,760,644 | +6.33(+22.32%) |
Mar 12, 2020 | 29.58 | 30.82 | 27.98 | 28.36 | 9,529,063 | -3.58(-11.20%) |
Mar 11, 2020 | 32.42 | 32.93 | 31.22 | 31.93 | 10,272,222 | -1.50(-4.48%) |
Mar 10, 2020 | 32.78 | 33.43 | 31.24 | 33.43 | 7,559,025 | +2.40(+7.73%) |
Mar 09, 2020 | 31.83 | 32.93 | 30.94 | 31.03 | 7,509,938 | -4.40(-12.42%) |
Mar 06, 2020 | 35.21 | 36.31 | 34.84 | 35.43 | 6,745,920 | -1.34(-3.64%) |
Mar 05, 2020 | 37.65 | 37.73 | 36.29 | 36.77 | 6,872,556 | -2.71(-6.87%) |
Mar 04, 2020 | 39.42 | 39.49 | 37.92 | 39.48 | 6,331,178 | +0.68(+1.75%) |
Mar 03, 2020 | 40.15 | 40.85 | 38.34 | 38.80 | 9,636,975 | -1.67(-4.13%) |
Mar 02, 2020 | 40.05 | 40.57 | 38.66 | 40.48 | 7,054,339 | +0.34(+0.85%) |
Feb 28, 2020 | 39.49 | 40.27 | 38.55 | 40.14 | 9,600,277 | -0.75(-1.83%) |
Feb 27, 2020 | 40.22 | 42.70 | 39.78 | 40.88 | 9,372,560 | -0.45(-1.08%) |
Feb 26, 2020 | 41.88 | 42.24 | 40.98 | 41.33 | 8,819,577 | -0.42(-1.00%) |
Feb 25, 2020 | 43.62 | 43.63 | 41.31 | 41.75 | 8,025,229 | -1.86(-4.27%) |
Feb 24, 2020 | 43.61 | 43.88 | 43.03 | 43.61 | 6,921,178 | -1.84(-4.05%) |
Feb 21, 2020 | 45.63 | 45.88 | 45.08 | 45.45 | 6,252,602 | -0.45(-0.98%) |
Feb 20, 2020 | 46.03 | 46.80 | 45.88 | 45.90 | 2,692,216 | -0.51(-1.10%) |
Feb 19, 2020 | 45.54 | 46.50 | 45.32 | 46.41 | 3,306,057 | +1.11(+2.45%) |
Feb 18, 2020 | 45.61 | 46.22 | 45.20 | 45.30 | 3,071,226 | -0.57(-1.25%) |
Feb 14, 2020 | 46.48 | 46.73 | 45.80 | 45.88 | 3,148,956 | -0.59(-1.27%) |
Feb 13, 2020 | 47.02 | 47.32 | 46.24 | 46.46 | 3,239,068 | -0.93(-1.96%) |
Feb 12, 2020 | 47.45 | 48.21 | 47.32 | 47.40 | 2,344,494 | +0.38(+0.81%) |
Feb 11, 2020 | 46.79 | 47.51 | 46.78 | 47.01 | 3,131,368 | +0.38(+0.82%) |
Feb 10, 2020 | 46.51 | 46.90 | 46.41 | 46.63 | 2,928,157 | -0.01(-0.01%) |
Feb 07, 2020 | 46.76 | 47.09 | 46.29 | 46.64 | 2,714,354 | -0.67(-1.41%) |
Feb 06, 2020 | 47.53 | 47.73 | 46.55 | 47.30 | 4,201,962 | +0.14(+0.29%) |
Feb 05, 2020 | 46.59 | 47.18 | 46.43 | 47.17 | 4,294,668 | +1.36(+2.96%) |
Feb 04, 2020 | 45.60 | 46.36 | 45.60 | 45.81 | 3,771,034 | +0.97(+2.17%) |
Feb 03, 2020 | 44.79 | 45.72 | 44.77 | 44.84 | 3,337,552 | +0.27(+0.61%) |
Jan 31, 2020 | 45.31 | 45.33 | 44.30 | 44.57 | 4,054,476 | -1.17(-2.55%) |
Jan 30, 2020 | 44.50 | 45.88 | 44.35 | 45.73 | 5,733,818 | +0.81(+1.81%) |
Jan 29, 2020 | 45.36 | 45.62 | 44.81 | 44.92 | 3,190,132 | -0.16(-0.35%) |
Jan 28, 2020 | 44.89 | 45.35 | 44.54 | 45.08 | 4,156,109 | +0.62(+1.39%) |
Jan 27, 2020 | 44.87 | 45.29 | 44.43 | 44.46 | 5,652,267 | -1.70(-3.69%) |
Jan 24, 2020 | 47.44 | 47.52 | 45.90 | 46.16 | 4,722,246 | -1.25(-2.63%) |
Jan 23, 2020 | 47.18 | 47.44 | 46.44 | 47.41 | 5,503,233 | -0.05(-0.10%) |
Jan 22, 2020 | 47.97 | 48.11 | 47.20 | 47.46 | 4,656,528 | -0.45(-0.95%) |
Jan 21, 2020 | 48.17 | 48.73 | 47.77 | 47.91 | 5,290,713 | -0.74(-1.51%) |
Jan 17, 2020 | 49.58 | 50.61 | 48.15 | 48.65 | 12,547,630 | +0.84(+1.75%) |
Jan 16, 2020 | 47.18 | 48.12 | 46.69 | 47.81 | 8,681,444 | -0.04(-0.09%) |
Jan 15, 2020 | 47.74 | 48.11 | 47.38 | 47.85 | 4,490,127 | -0.19(-0.39%) |
Jan 14, 2020 | 48.30 | 48.65 | 48.03 | 48.04 | 3,097,565 | -0.32(-0.67%) |
Jan 13, 2020 | 48.25 | 48.44 | 47.90 | 48.37 | 3,754,473 | +0.23(+0.48%) |
Jan 10, 2020 | 48.72 | 48.83 | 48.08 | 48.14 | 5,248,995 | -0.72(-1.48%) |
Jan 09, 2020 | 48.41 | 48.87 | 48.03 | 48.86 | 3,325,211 | +0.84(+1.75%) |
Jan 08, 2020 | 48.27 | 48.50 | 47.77 | 48.02 | 3,294,182 | -0.25(-0.51%) |
Jan 07, 2020 | 47.96 | 48.32 | 47.74 | 48.27 | 5,327,230 | +0.66(+1.39%) |
Jan 06, 2020 | 47.11 | 47.65 | 46.70 | 47.61 | 3,758,466 | +0.72(+1.53%) |
Jan 03, 2020 | 47.02 | 47.11 | 46.58 | 46.89 | 2,564,169 | -0.70(-1.47%) |