Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 32.58 | 33.03 | 32.17 | 32.38 | 5,375,204 | -0.66(-1.98%) |
Mar 30, 2020 | 32.55 | 33.31 | 31.90 | 33.04 | 4,245,369 | +0.58(+1.79%) |
Mar 27, 2020 | 32.15 | 32.97 | 31.44 | 32.46 | 6,879,039 | -0.98(-2.94%) |
Mar 26, 2020 | 32.02 | 33.81 | 31.93 | 33.44 | 5,596,080 | +1.48(+4.63%) |
Mar 25, 2020 | 29.75 | 33.11 | 29.55 | 31.96 | 5,761,798 | +2.34(+7.91%) |
Mar 24, 2020 | 26.89 | 29.82 | 26.86 | 29.62 | 6,113,148 | +3.83(+14.86%) |
Mar 23, 2020 | 27.46 | 28.18 | 25.33 | 25.79 | 6,697,901 | -1.82(-6.58%) |
Mar 20, 2020 | 30.55 | 30.55 | 27.41 | 27.60 | 6,377,056 | -2.91(-9.55%) |
Mar 19, 2020 | 31.17 | 31.90 | 29.59 | 30.52 | 3,885,070 | -0.96(-3.06%) |
Mar 18, 2020 | 32.22 | 33.17 | 30.26 | 31.48 | 4,880,232 | -2.60(-7.64%) |
Mar 17, 2020 | 33.62 | 35.22 | 31.98 | 34.09 | 5,834,204 | +1.17(+3.56%) |
Mar 16, 2020 | 34.00 | 35.88 | 32.57 | 32.92 | 6,333,062 | -4.36(-11.69%) |
Mar 13, 2020 | 36.41 | 37.50 | 34.48 | 37.27 | 7,272,554 | +2.26(+6.45%) |
Mar 12, 2020 | 34.55 | 37.41 | 33.59 | 35.01 | 7,915,518 | -2.01(-5.44%) |
Mar 11, 2020 | 37.35 | 38.55 | 36.67 | 37.03 | 5,694,742 | -1.21(-3.16%) |
Mar 10, 2020 | 37.78 | 38.28 | 35.87 | 38.24 | 4,342,448 | +1.67(+4.56%) |
Mar 09, 2020 | 36.65 | 37.68 | 36.15 | 36.57 | 5,110,950 | -2.74(-6.97%) |
Mar 06, 2020 | 39.85 | 39.98 | 38.37 | 39.31 | 4,324,168 | -1.72(-4.19%) |
Mar 05, 2020 | 41.08 | 41.80 | 40.55 | 41.03 | 4,095,835 | -1.17(-2.77%) |
Mar 04, 2020 | 40.92 | 42.25 | 40.67 | 42.19 | 3,209,806 | +1.89(+4.68%) |
Mar 03, 2020 | 40.33 | 41.55 | 39.63 | 40.31 | 5,442,874 | -0.17(-0.42%) |
Mar 02, 2020 | 38.83 | 40.51 | 38.72 | 40.48 | 5,186,420 | +1.90(+4.91%) |
Feb 28, 2020 | 39.23 | 39.71 | 37.80 | 38.58 | 6,916,055 | -1.66(-4.13%) |
Feb 27, 2020 | 40.68 | 41.63 | 40.02 | 40.24 | 5,329,125 | -1.15(-2.77%) |
Feb 26, 2020 | 41.55 | 42.06 | 41.18 | 41.39 | 5,749,251 | +0.03(+0.07%) |
Feb 25, 2020 | 42.14 | 42.23 | 41.09 | 41.36 | 5,691,033 | -0.75(-1.77%) |
Feb 24, 2020 | 41.10 | 42.25 | 41.10 | 42.11 | 5,007,676 | -0.07(-0.18%) |
Feb 21, 2020 | 42.08 | 42.36 | 41.96 | 42.18 | 2,656,256 | -0.21(-0.48%) |
Feb 20, 2020 | 41.88 | 42.45 | 41.67 | 42.39 | 2,242,315 | +0.35(+0.82%) |
Feb 19, 2020 | 42.58 | 42.76 | 42.02 | 42.04 | 1,708,026 | -0.49(-1.14%) |
Feb 18, 2020 | 42.42 | 42.62 | 42.00 | 42.53 | 2,522,005 | -0.06(-0.13%) |
Feb 14, 2020 | 43.19 | 43.37 | 42.37 | 42.59 | 4,603,813 | -0.82(-1.89%) |
Feb 13, 2020 | 43.68 | 43.72 | 43.15 | 43.41 | 5,370,574 | -0.53(-1.21%) |
Feb 12, 2020 | 44.72 | 44.84 | 43.60 | 43.94 | 2,934,289 | -0.44(-0.99%) |
Feb 11, 2020 | 43.23 | 44.85 | 42.16 | 44.38 | 8,577,006 | -1.98(-4.27%) |
Feb 10, 2020 | 45.40 | 46.37 | 45.40 | 46.36 | 3,569,341 | +0.78(+1.72%) |
Feb 07, 2020 | 45.93 | 46.06 | 45.32 | 45.57 | 2,645,867 | -0.67(-1.45%) |
Feb 06, 2020 | 46.68 | 46.74 | 46.16 | 46.25 | 2,241,290 | -0.35(-0.74%) |
Feb 05, 2020 | 46.13 | 46.62 | 45.88 | 46.59 | 2,235,860 | +0.76(+1.65%) |
Feb 04, 2020 | 45.75 | 45.91 | 45.46 | 45.83 | 1,730,749 | +0.83(+1.85%) |
Feb 03, 2020 | 44.61 | 45.29 | 44.60 | 45.00 | 2,004,984 | +0.63(+1.43%) |
Jan 31, 2020 | 45.30 | 45.35 | 44.15 | 44.37 | 2,995,129 | -1.09(-2.40%) |
Jan 30, 2020 | 44.42 | 45.49 | 44.41 | 45.46 | 2,118,944 | +0.64(+1.44%) |
Jan 29, 2020 | 45.75 | 45.83 | 44.79 | 44.82 | 1,804,763 | -0.68(-1.50%) |
Jan 28, 2020 | 45.07 | 45.65 | 44.83 | 45.50 | 1,893,175 | +0.72(+1.61%) |
Jan 27, 2020 | 44.56 | 45.34 | 44.12 | 44.78 | 2,344,859 | -0.55(-1.22%) |
Jan 24, 2020 | 46.13 | 46.24 | 45.01 | 45.33 | 3,036,257 | -0.80(-1.74%) |
Jan 23, 2020 | 45.78 | 46.27 | 45.60 | 46.13 | 2,576,485 | +0.11(+0.24%) |
Jan 22, 2020 | 46.22 | 46.59 | 45.97 | 46.02 | 2,161,309 | -0.03(-0.06%) |
Jan 21, 2020 | 45.65 | 46.15 | 45.65 | 46.05 | 2,476,200 | +0.21(+0.47%) |
Jan 17, 2020 | 45.95 | 46.22 | 45.75 | 45.83 | 2,520,342 | +0.18(+0.39%) |
Jan 16, 2020 | 45.04 | 45.67 | 45.01 | 45.66 | 3,572,866 | +0.83(+1.85%) |
Jan 15, 2020 | 44.40 | 44.84 | 44.31 | 44.83 | 2,892,087 | +0.42(+0.95%) |
Jan 14, 2020 | 44.56 | 44.63 | 44.20 | 44.41 | 2,139,193 | -0.19(-0.42%) |
Jan 13, 2020 | 44.26 | 44.67 | 44.19 | 44.59 | 2,781,808 | +0.45(+1.02%) |
Jan 10, 2020 | 44.29 | 44.68 | 44.00 | 44.14 | 2,072,224 | -0.13(-0.30%) |
Jan 09, 2020 | 44.34 | 44.50 | 44.14 | 44.28 | 1,712,053 | +0.09(+0.20%) |
Jan 08, 2020 | 43.97 | 44.62 | 43.87 | 44.19 | 2,737,902 | +0.35(+0.81%) |
Jan 07, 2020 | 44.01 | 44.26 | 43.82 | 43.83 | 2,175,955 | -0.42(-0.95%) |
Jan 06, 2020 | 43.98 | 44.34 | 43.77 | 44.25 | 3,560,093 | -0.34(-0.77%) |
Jan 03, 2020 | 44.19 | 44.61 | 44.15 | 44.60 | 2,285,326 | -0.34(-0.77%) |