Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 31.82 | 32.69 | 30.99 | 31.57 | 11,403,383 | -0.67(-2.07%) |
Mar 30, 2020 | 31.17 | 32.46 | 30.70 | 32.24 | 10,732,752 | +0.68(+2.14%) |
Mar 27, 2020 | 30.58 | 32.75 | 30.17 | 31.56 | 13,270,296 | -0.52(-1.61%) |
Mar 26, 2020 | 32.09 | 34.09 | 30.96 | 32.08 | 18,078,080 | -0.01(-0.03%) |
Mar 25, 2020 | 29.22 | 34.62 | 28.59 | 32.09 | 24,222,048 | +3.24(+11.23%) |
Mar 24, 2020 | 28.42 | 29.61 | 27.46 | 28.85 | 19,087,084 | +2.08(+7.79%) |
Mar 23, 2020 | 28.94 | 28.94 | 26.30 | 26.76 | 21,908,008 | -2.11(-7.32%) |
Mar 20, 2020 | 30.52 | 30.93 | 28.20 | 28.88 | 16,955,868 | -1.00(-3.36%) |
Mar 19, 2020 | 29.53 | 30.94 | 28.20 | 29.88 | 19,499,280 | -0.56(-1.85%) |
Mar 18, 2020 | 29.20 | 32.00 | 28.51 | 30.44 | 25,814,642 | -1.18(-3.74%) |
Mar 17, 2020 | 29.48 | 31.67 | 27.16 | 31.63 | 23,210,452 | +2.93(+10.21%) |
Mar 16, 2020 | 26.85 | 30.67 | 26.29 | 28.70 | 24,890,512 | -3.11(-9.77%) |
Mar 13, 2020 | 28.53 | 31.83 | 28.21 | 31.81 | 27,850,188 | +5.11(+19.13%) |
Mar 12, 2020 | 28.13 | 28.46 | 26.40 | 26.70 | 34,631,280 | -3.76(-12.33%) |
Mar 11, 2020 | 29.96 | 31.82 | 29.35 | 30.45 | 29,809,682 | -0.48(-1.55%) |
Mar 10, 2020 | 29.94 | 30.93 | 28.17 | 30.93 | 21,609,980 | +2.51(+8.82%) |
Mar 09, 2020 | 28.98 | 29.93 | 28.34 | 28.43 | 26,370,886 | -3.62(-11.31%) |
Mar 06, 2020 | 31.04 | 32.92 | 30.65 | 32.05 | 31,292,434 | -0.63(-1.93%) |
Mar 05, 2020 | 33.71 | 33.71 | 32.35 | 32.68 | 29,815,402 | -2.22(-6.35%) |
Mar 04, 2020 | 36.11 | 36.19 | 34.50 | 34.90 | 28,041,276 | -1.07(-2.98%) |
Mar 03, 2020 | 39.08 | 39.39 | 35.64 | 35.97 | 30,222,416 | -3.46(-8.77%) |
Mar 02, 2020 | 38.41 | 39.49 | 37.16 | 39.42 | 23,250,688 | +1.15(+3.02%) |
Feb 28, 2020 | 37.80 | 39.08 | 37.10 | 38.27 | 29,244,978 | -1.09(-2.77%) |
Feb 27, 2020 | 37.73 | 40.38 | 37.65 | 39.36 | 30,013,896 | +0.46(+1.18%) |
Feb 26, 2020 | 39.45 | 39.82 | 38.71 | 38.90 | 16,387,929 | -0.17(-0.43%) |
Feb 25, 2020 | 41.31 | 41.33 | 38.86 | 39.07 | 17,534,472 | -2.07(-5.02%) |
Feb 24, 2020 | 41.77 | 41.84 | 40.83 | 41.13 | 14,277,578 | -2.24(-5.17%) |
Feb 21, 2020 | 45.16 | 45.48 | 43.13 | 43.38 | 14,378,097 | -2.24(-4.92%) |
Feb 20, 2020 | 44.46 | 46.53 | 44.42 | 45.62 | 17,249,892 | +1.07(+2.40%) |
Feb 19, 2020 | 44.13 | 44.93 | 43.98 | 44.55 | 6,791,305 | +0.67(+1.52%) |
Feb 18, 2020 | 44.16 | 44.43 | 43.38 | 43.88 | 8,695,541 | -0.47(-1.06%) |
Feb 14, 2020 | 44.25 | 44.43 | 43.84 | 44.35 | 7,567,722 | -0.06(-0.13%) |
Feb 13, 2020 | 44.50 | 44.70 | 44.28 | 44.41 | 6,254,232 | -0.30(-0.67%) |
Feb 12, 2020 | 45.00 | 45.23 | 44.52 | 44.71 | 5,490,344 | +0.11(+0.25%) |
Feb 11, 2020 | 44.00 | 44.88 | 43.84 | 44.60 | 7,570,561 | +0.84(+1.92%) |
Feb 10, 2020 | 43.87 | 44.16 | 43.49 | 43.75 | 6,479,705 | -0.51(-1.14%) |
Feb 07, 2020 | 44.06 | 44.52 | 43.90 | 44.26 | 6,071,531 | -0.49(-1.09%) |
Feb 06, 2020 | 45.50 | 45.64 | 44.27 | 44.75 | 9,371,758 | -0.43(-0.95%) |
Feb 05, 2020 | 44.76 | 45.23 | 44.43 | 45.18 | 10,243,394 | +1.13(+2.57%) |
Feb 04, 2020 | 43.65 | 44.89 | 43.50 | 44.04 | 11,325,186 | +1.31(+3.06%) |
Feb 03, 2020 | 42.90 | 43.89 | 42.64 | 42.73 | 11,213,434 | +0.12(+0.29%) |
Jan 31, 2020 | 43.62 | 43.81 | 42.54 | 42.61 | 13,144,741 | -1.53(-3.48%) |
Jan 30, 2020 | 42.47 | 44.28 | 42.46 | 44.15 | 12,331,583 | +1.16(+2.70%) |
Jan 29, 2020 | 43.58 | 43.70 | 42.93 | 42.99 | 6,326,599 | -0.33(-0.76%) |
Jan 28, 2020 | 43.17 | 43.58 | 42.86 | 43.31 | 7,784,745 | +0.51(+1.18%) |
Jan 27, 2020 | 43.03 | 43.37 | 42.65 | 42.81 | 10,195,063 | -1.30(-2.95%) |
Jan 24, 2020 | 45.27 | 45.39 | 43.97 | 44.11 | 12,044,509 | -1.19(-2.62%) |
Jan 23, 2020 | 45.28 | 45.52 | 44.87 | 45.30 | 8,686,207 | -0.48(-1.04%) |
Jan 22, 2020 | 45.05 | 45.87 | 44.77 | 45.78 | 7,161,305 | +0.45(+0.99%) |
Jan 21, 2020 | 44.94 | 45.73 | 44.74 | 45.33 | 9,459,736 | +0.10(+0.23%) |
Jan 17, 2020 | 45.93 | 46.08 | 45.05 | 45.22 | 10,963,945 | -0.62(-1.35%) |
Jan 16, 2020 | 43.96 | 45.91 | 43.95 | 45.84 | 14,699,867 | +1.76(+3.99%) |
Jan 15, 2020 | 44.26 | 44.58 | 43.90 | 44.08 | 8,178,579 | -0.55(-1.24%) |
Jan 14, 2020 | 44.97 | 45.02 | 44.48 | 44.63 | 9,486,050 | -0.29(-0.65%) |
Jan 13, 2020 | 45.06 | 45.14 | 44.70 | 44.92 | 9,519,706 | +0.21(+0.46%) |
Jan 10, 2020 | 45.03 | 45.06 | 44.55 | 44.72 | 7,966,499 | -0.29(-0.64%) |
Jan 09, 2020 | 45.37 | 45.41 | 44.80 | 45.01 | 10,421,504 | +0.19(+0.42%) |
Jan 08, 2020 | 44.41 | 44.91 | 44.33 | 44.82 | 11,637,266 | +0.27(+0.61%) |
Jan 07, 2020 | 44.29 | 44.91 | 44.25 | 44.55 | 10,673,215 | +0.26(+0.59%) |
Jan 06, 2020 | 43.64 | 44.33 | 43.59 | 44.29 | 7,273,196 | +0.31(+0.70%) |
Jan 03, 2020 | 44.38 | 44.53 | 43.88 | 43.98 | 7,160,539 | -1.14(-2.53%) |