Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 34.90 | 35.81 | 34.58 | 35.22 | 3,930,883 | -0.66(-1.83%) |
Mar 30, 2020 | 33.79 | 36.01 | 33.67 | 35.87 | 3,858,725 | +1.60(+4.67%) |
Mar 27, 2020 | 33.56 | 35.09 | 33.27 | 34.27 | 3,117,103 | -0.55(-1.59%) |
Mar 26, 2020 | 34.05 | 35.13 | 33.23 | 34.82 | 4,780,389 | +0.85(+2.49%) |
Mar 25, 2020 | 32.58 | 35.08 | 32.22 | 33.98 | 5,411,151 | +1.14(+3.47%) |
Mar 24, 2020 | 30.09 | 32.92 | 29.88 | 32.84 | 5,772,524 | +4.08(+14.21%) |
Mar 23, 2020 | 30.41 | 31.00 | 28.29 | 28.75 | 5,787,710 | -1.38(-4.57%) |
Mar 20, 2020 | 31.95 | 32.48 | 29.98 | 30.13 | 6,093,949 | -2.15(-6.66%) |
Mar 19, 2020 | 31.81 | 33.57 | 30.32 | 32.28 | 5,177,836 | +0.16(+0.50%) |
Mar 18, 2020 | 32.98 | 33.64 | 30.93 | 32.12 | 5,778,315 | -2.26(-6.57%) |
Mar 17, 2020 | 34.82 | 35.47 | 33.73 | 34.37 | 6,205,388 | -0.29(-0.83%) |
Mar 16, 2020 | 33.42 | 36.85 | 33.41 | 34.66 | 6,088,670 | -2.86(-7.62%) |
Mar 13, 2020 | 35.53 | 37.54 | 34.22 | 37.52 | 6,470,633 | +3.41(+10.00%) |
Mar 12, 2020 | 32.99 | 36.19 | 32.99 | 34.11 | 7,918,668 | -1.89(-5.25%) |
Mar 11, 2020 | 35.97 | 36.82 | 35.24 | 36.00 | 4,530,352 | -1.24(-3.34%) |
Mar 10, 2020 | 36.26 | 37.25 | 35.12 | 37.24 | 4,378,715 | +2.15(+6.14%) |
Mar 09, 2020 | 34.84 | 35.69 | 34.39 | 35.09 | 6,007,773 | -2.10(-5.65%) |
Mar 06, 2020 | 35.92 | 37.43 | 35.81 | 37.19 | 4,692,753 | -0.46(-1.22%) |
Mar 05, 2020 | 38.75 | 38.83 | 37.45 | 37.65 | 3,951,271 | -2.36(-5.89%) |
Mar 04, 2020 | 39.45 | 40.05 | 39.03 | 40.01 | 2,933,613 | +1.09(+2.81%) |
Mar 03, 2020 | 39.82 | 40.95 | 38.74 | 38.91 | 4,604,049 | -1.23(-3.06%) |
Mar 02, 2020 | 38.78 | 40.15 | 38.17 | 40.14 | 4,483,223 | +1.60(+4.16%) |
Feb 28, 2020 | 37.78 | 38.89 | 37.53 | 38.54 | 7,280,069 | -0.50(-1.28%) |
Feb 27, 2020 | 39.40 | 40.29 | 38.67 | 39.04 | 5,785,982 | -0.95(-2.38%) |
Feb 26, 2020 | 40.86 | 41.07 | 39.82 | 39.99 | 3,752,350 | -0.33(-0.81%) |
Feb 25, 2020 | 42.11 | 42.20 | 40.18 | 40.32 | 4,720,310 | -1.58(-3.77%) |
Feb 24, 2020 | 42.11 | 42.47 | 41.69 | 41.90 | 2,972,009 | -1.52(-3.49%) |
Feb 21, 2020 | 43.21 | 43.51 | 42.95 | 43.41 | 3,365,680 | -0.10(-0.24%) |
Feb 20, 2020 | 42.73 | 43.58 | 42.66 | 43.52 | 2,969,249 | +0.75(+1.76%) |
Feb 19, 2020 | 42.84 | 42.98 | 42.42 | 42.76 | 1,961,079 | -0.04(-0.09%) |
Feb 18, 2020 | 42.96 | 43.24 | 42.57 | 42.80 | 2,484,793 | -0.25(-0.59%) |
Feb 14, 2020 | 43.03 | 43.13 | 42.68 | 43.06 | 5,135,401 | -0.05(-0.12%) |
Feb 13, 2020 | 43.79 | 43.95 | 43.06 | 43.11 | 3,445,863 | -1.00(-2.26%) |
Feb 12, 2020 | 43.78 | 44.32 | 43.78 | 44.10 | 3,230,792 | +0.52(+1.19%) |
Feb 11, 2020 | 43.63 | 43.72 | 43.28 | 43.59 | 3,360,726 | +0.20(+0.46%) |
Feb 10, 2020 | 43.09 | 43.45 | 43.00 | 43.38 | 2,775,019 | +0.13(+0.29%) |
Feb 07, 2020 | 44.23 | 44.27 | 43.18 | 43.26 | 3,634,540 | -1.25(-2.81%) |
Feb 06, 2020 | 44.87 | 45.03 | 44.32 | 44.51 | 2,933,223 | -0.23(-0.51%) |
Feb 05, 2020 | 44.31 | 44.84 | 44.15 | 44.74 | 3,466,395 | +1.04(+2.38%) |
Feb 04, 2020 | 43.38 | 43.78 | 43.22 | 43.70 | 4,314,125 | +1.06(+2.48%) |
Feb 03, 2020 | 42.95 | 43.31 | 42.52 | 42.64 | 4,476,455 | +0.07(+0.18%) |
Jan 31, 2020 | 43.29 | 43.32 | 42.37 | 42.57 | 5,774,402 | -1.06(-2.43%) |
Jan 30, 2020 | 43.32 | 43.68 | 43.01 | 43.63 | 3,599,762 | -0.03(-0.07%) |
Jan 29, 2020 | 44.30 | 44.79 | 43.58 | 43.66 | 4,159,915 | -0.38(-0.86%) |
Jan 28, 2020 | 43.79 | 44.48 | 43.01 | 44.04 | 5,597,089 | +0.92(+2.13%) |
Jan 27, 2020 | 43.21 | 43.52 | 42.94 | 43.12 | 4,128,538 | -0.93(-2.11%) |
Jan 24, 2020 | 44.30 | 44.32 | 43.73 | 44.05 | 2,685,853 | -0.46(-1.04%) |
Jan 23, 2020 | 44.01 | 44.61 | 43.42 | 44.51 | 2,094,836 | +0.38(+0.86%) |
Jan 22, 2020 | 44.67 | 44.69 | 44.07 | 44.14 | 1,727,904 | -0.34(-0.77%) |
Jan 21, 2020 | 45.02 | 45.02 | 44.32 | 44.48 | 2,663,508 | -0.56(-1.25%) |
Jan 17, 2020 | 45.20 | 45.45 | 44.88 | 45.04 | 3,000,862 | -0.02(-0.05%) |
Jan 16, 2020 | 44.69 | 45.07 | 44.43 | 45.06 | 2,319,153 | +0.63(+1.42%) |
Jan 15, 2020 | 44.68 | 44.76 | 44.32 | 44.43 | 2,551,970 | -0.42(-0.95%) |
Jan 14, 2020 | 45.15 | 45.31 | 44.77 | 44.86 | 2,509,239 | +0.08(+0.18%) |
Jan 13, 2020 | 44.70 | 44.81 | 44.40 | 44.78 | 1,888,256 | +0.14(+0.32%) |
Jan 10, 2020 | 45.07 | 45.17 | 44.58 | 44.63 | 2,101,510 | -0.37(-0.82%) |
Jan 09, 2020 | 45.23 | 45.41 | 44.50 | 45.00 | 3,194,347 | -0.29(-0.65%) |
Jan 08, 2020 | 44.88 | 45.43 | 44.31 | 45.29 | 3,195,257 | +0.60(+1.33%) |
Jan 07, 2020 | 44.63 | 44.80 | 44.33 | 44.70 | 3,034,596 | -0.30(-0.66%) |
Jan 06, 2020 | 44.90 | 45.04 | 44.41 | 45.00 | 3,138,747 | -0.17(-0.37%) |
Jan 03, 2020 | 44.92 | 45.22 | 44.55 | 45.16 | 2,797,422 | -0.45(-0.98%) |