Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 31.93 | 32.80 | 31.09 | 31.67 | 11,366,169 | -0.67(-2.07%) |
Mar 30, 2020 | 31.27 | 32.57 | 30.80 | 32.34 | 10,697,727 | +0.68(+2.14%) |
Mar 27, 2020 | 30.68 | 32.85 | 30.27 | 31.67 | 13,226,989 | -0.52(-1.61%) |
Mar 26, 2020 | 32.19 | 34.20 | 31.06 | 32.18 | 18,019,084 | -0.01(-0.03%) |
Mar 25, 2020 | 29.32 | 34.74 | 28.68 | 32.19 | 24,143,002 | +3.25(+11.23%) |
Mar 24, 2020 | 28.51 | 29.71 | 27.55 | 28.94 | 19,024,796 | +2.09(+7.79%) |
Mar 23, 2020 | 29.04 | 29.04 | 26.39 | 26.85 | 21,836,512 | -2.12(-7.32%) |
Mar 20, 2020 | 30.62 | 31.03 | 28.29 | 28.97 | 16,900,534 | -1.01(-3.36%) |
Mar 19, 2020 | 29.63 | 31.04 | 28.29 | 29.98 | 19,435,646 | -0.57(-1.85%) |
Mar 18, 2020 | 29.29 | 32.11 | 28.60 | 30.54 | 25,730,398 | -1.19(-3.74%) |
Mar 17, 2020 | 29.57 | 31.78 | 27.25 | 31.73 | 23,134,708 | +2.94(+10.21%) |
Mar 16, 2020 | 26.94 | 30.77 | 26.38 | 28.79 | 24,809,284 | -3.12(-9.77%) |
Mar 13, 2020 | 28.62 | 31.94 | 28.30 | 31.91 | 27,759,302 | +5.13(+19.13%) |
Mar 12, 2020 | 28.23 | 28.56 | 26.48 | 26.79 | 34,518,264 | -3.77(-12.33%) |
Mar 11, 2020 | 30.05 | 31.93 | 29.44 | 30.55 | 29,712,402 | -0.48(-1.55%) |
Mar 10, 2020 | 30.04 | 31.03 | 28.26 | 31.03 | 21,539,458 | +2.52(+8.82%) |
Mar 09, 2020 | 29.07 | 30.03 | 28.43 | 28.52 | 26,284,828 | -3.64(-11.31%) |
Mar 06, 2020 | 31.14 | 33.03 | 30.75 | 32.16 | 31,190,314 | -0.63(-1.93%) |
Mar 05, 2020 | 33.82 | 33.82 | 32.46 | 32.79 | 29,718,104 | -2.22(-6.35%) |
Mar 04, 2020 | 36.23 | 36.31 | 34.61 | 35.01 | 27,949,766 | -1.07(-2.98%) |
Mar 03, 2020 | 39.21 | 39.52 | 35.75 | 36.08 | 30,123,788 | -3.47(-8.77%) |
Mar 02, 2020 | 38.53 | 39.62 | 37.28 | 39.55 | 23,174,812 | +1.16(+3.02%) |
Feb 28, 2020 | 37.92 | 39.21 | 37.22 | 38.39 | 29,149,538 | -1.09(-2.77%) |
Feb 27, 2020 | 37.86 | 40.51 | 37.77 | 39.49 | 29,915,948 | +0.46(+1.18%) |
Feb 26, 2020 | 39.58 | 39.95 | 38.84 | 39.02 | 16,334,448 | -0.17(-0.43%) |
Feb 25, 2020 | 41.44 | 41.46 | 38.99 | 39.19 | 17,477,250 | -2.07(-5.02%) |
Feb 24, 2020 | 41.91 | 41.98 | 40.96 | 41.27 | 14,230,985 | -2.25(-5.17%) |
Feb 21, 2020 | 45.31 | 45.63 | 43.27 | 43.52 | 14,331,176 | -2.25(-4.92%) |
Feb 20, 2020 | 44.60 | 46.68 | 44.56 | 45.77 | 17,193,600 | +1.07(+2.40%) |
Feb 19, 2020 | 44.27 | 45.08 | 44.12 | 44.70 | 6,769,142 | +0.67(+1.52%) |
Feb 18, 2020 | 44.31 | 44.57 | 43.53 | 44.03 | 8,667,164 | -0.47(-1.06%) |
Feb 14, 2020 | 44.39 | 44.58 | 43.98 | 44.50 | 7,543,025 | -0.06(-0.13%) |
Feb 13, 2020 | 44.65 | 44.85 | 44.42 | 44.55 | 6,233,822 | -0.30(-0.67%) |
Feb 12, 2020 | 45.15 | 45.38 | 44.67 | 44.86 | 5,472,426 | +0.11(+0.25%) |
Feb 11, 2020 | 44.14 | 45.02 | 43.98 | 44.74 | 7,545,855 | +0.84(+1.92%) |
Feb 10, 2020 | 44.01 | 44.30 | 43.64 | 43.90 | 6,458,559 | -0.51(-1.14%) |
Feb 07, 2020 | 44.21 | 44.66 | 44.04 | 44.40 | 6,051,717 | -0.49(-1.09%) |
Feb 06, 2020 | 45.65 | 45.78 | 44.41 | 44.89 | 9,341,173 | -0.43(-0.95%) |
Feb 05, 2020 | 44.90 | 45.38 | 44.57 | 45.32 | 10,209,965 | +1.14(+2.57%) |
Feb 04, 2020 | 43.79 | 45.03 | 43.64 | 44.19 | 11,288,226 | +1.31(+3.06%) |
Feb 03, 2020 | 43.04 | 44.03 | 42.78 | 42.87 | 11,176,840 | +0.12(+0.29%) |
Jan 31, 2020 | 43.77 | 43.95 | 42.68 | 42.75 | 13,101,843 | -1.54(-3.48%) |
Jan 30, 2020 | 42.61 | 44.42 | 42.60 | 44.29 | 12,291,339 | +1.16(+2.70%) |
Jan 29, 2020 | 43.72 | 43.85 | 43.07 | 43.13 | 6,305,952 | -0.33(-0.76%) |
Jan 28, 2020 | 43.31 | 43.72 | 43.00 | 43.46 | 7,759,339 | +0.51(+1.18%) |
Jan 27, 2020 | 43.18 | 43.51 | 42.79 | 42.95 | 10,161,792 | -1.30(-2.95%) |
Jan 24, 2020 | 45.42 | 45.54 | 44.11 | 44.25 | 12,005,202 | -1.19(-2.62%) |
Jan 23, 2020 | 45.43 | 45.67 | 45.01 | 45.45 | 8,657,860 | -0.48(-1.04%) |
Jan 22, 2020 | 45.19 | 46.02 | 44.92 | 45.93 | 7,137,934 | +0.45(+0.99%) |
Jan 21, 2020 | 45.09 | 45.88 | 44.88 | 45.47 | 9,428,864 | +0.10(+0.23%) |
Jan 17, 2020 | 46.08 | 46.24 | 45.19 | 45.37 | 10,928,164 | -0.62(-1.35%) |
Jan 16, 2020 | 44.10 | 46.06 | 44.10 | 45.99 | 14,651,895 | +1.76(+3.99%) |
Jan 15, 2020 | 44.40 | 44.72 | 44.05 | 44.23 | 8,151,889 | -0.55(-1.24%) |
Jan 14, 2020 | 45.12 | 45.17 | 44.62 | 44.78 | 9,455,092 | -0.29(-0.65%) |
Jan 13, 2020 | 45.21 | 45.29 | 44.85 | 45.07 | 9,488,638 | +0.21(+0.46%) |
Jan 10, 2020 | 45.17 | 45.20 | 44.70 | 44.86 | 7,940,501 | -0.29(-0.64%) |
Jan 09, 2020 | 45.52 | 45.56 | 44.95 | 45.16 | 10,387,493 | +0.19(+0.42%) |
Jan 08, 2020 | 44.55 | 45.05 | 44.47 | 44.97 | 11,599,288 | +0.27(+0.61%) |
Jan 07, 2020 | 44.43 | 45.06 | 44.40 | 44.70 | 10,638,384 | +0.26(+0.59%) |
Jan 06, 2020 | 43.79 | 44.48 | 43.73 | 44.43 | 7,249,460 | +0.31(+0.70%) |
Jan 03, 2020 | 44.53 | 44.68 | 44.02 | 44.12 | 7,137,171 | -1.15(-2.53%) |