Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.50 | 37.63 | 36.78 | 37.04 | 2,720,005 | -0.32(-0.85%) |
Mar 30, 2020 | 36.80 | 37.40 | 36.36 | 37.35 | 2,631,024 | +1.33(+3.70%) |
Mar 27, 2020 | 35.88 | 36.81 | 35.40 | 36.02 | 2,615,149 | -0.67(-1.81%) |
Mar 26, 2020 | 34.97 | 36.81 | 34.97 | 36.68 | 3,113,172 | +2.17(+6.30%) |
Mar 25, 2020 | 33.99 | 35.47 | 33.36 | 34.51 | 2,297,480 | +0.82(+2.42%) |
Mar 24, 2020 | 32.10 | 33.75 | 31.63 | 33.69 | 4,496,978 | +3.29(+10.82%) |
Mar 23, 2020 | 32.26 | 32.26 | 30.12 | 30.40 | 3,612,150 | -1.89(-5.85%) |
Mar 20, 2020 | 34.02 | 34.14 | 32.16 | 32.29 | 3,422,630 | -1.41(-4.18%) |
Mar 19, 2020 | 33.94 | 34.55 | 33.03 | 33.70 | 3,640,170 | -0.39(-1.16%) |
Mar 18, 2020 | 33.07 | 34.61 | 32.76 | 34.10 | 6,306,609 | -0.79(-2.27%) |
Mar 17, 2020 | 34.04 | 35.20 | 33.05 | 34.89 | 3,956,713 | +1.62(+4.88%) |
Mar 16, 2020 | 33.60 | 35.40 | 32.87 | 33.27 | 4,199,546 | -3.93(-10.57%) |
Mar 13, 2020 | 37.04 | 37.44 | 34.53 | 37.20 | 7,263,887 | +1.89(+5.37%) |
Mar 12, 2020 | 35.26 | 37.31 | 34.51 | 35.30 | 4,864,516 | -2.56(-6.76%) |
Mar 11, 2020 | 38.62 | 38.70 | 37.29 | 37.86 | 1,962,411 | -1.77(-4.47%) |
Mar 10, 2020 | 39.13 | 39.70 | 37.71 | 39.63 | 3,727,637 | +1.65(+4.35%) |
Mar 09, 2020 | 37.80 | 38.79 | 36.98 | 37.98 | 4,205,266 | -2.50(-6.17%) |
Mar 06, 2020 | 39.81 | 40.65 | 39.50 | 40.48 | 2,015,853 | -0.40(-0.98%) |
Mar 05, 2020 | 41.40 | 41.58 | 40.39 | 40.88 | 2,034,709 | -1.30(-3.09%) |
Mar 04, 2020 | 41.36 | 42.33 | 40.92 | 42.18 | 3,077,800 | +1.80(+4.46%) |
Mar 03, 2020 | 41.61 | 42.40 | 39.85 | 40.38 | 2,093,512 | -0.91(-2.20%) |
Mar 02, 2020 | 40.06 | 41.30 | 39.56 | 41.29 | 2,098,008 | +1.60(+4.02%) |
Feb 28, 2020 | 39.47 | 39.92 | 38.79 | 39.69 | 5,193,880 | -0.81(-1.99%) |
Feb 27, 2020 | 41.06 | 41.99 | 40.50 | 40.50 | 2,694,787 | -1.24(-2.97%) |
Feb 26, 2020 | 42.10 | 42.86 | 41.74 | 41.74 | 1,276,936 | -0.38(-0.89%) |
Feb 25, 2020 | 43.65 | 43.79 | 41.90 | 42.11 | 1,828,810 | -1.41(-3.23%) |
Feb 24, 2020 | 43.58 | 43.85 | 43.25 | 43.52 | 1,691,954 | -1.26(-2.82%) |
Feb 21, 2020 | 44.94 | 44.94 | 44.60 | 44.78 | 578,044 | -0.32(-0.70%) |
Feb 20, 2020 | 45.36 | 45.52 | 44.66 | 45.10 | 598,020 | -0.25(-0.54%) |
Feb 19, 2020 | 45.17 | 45.57 | 45.16 | 45.35 | 1,278,968 | +0.30(+0.67%) |
Feb 18, 2020 | 45.29 | 45.29 | 44.75 | 45.04 | 1,534,732 | -0.36(-0.79%) |
Feb 14, 2020 | 44.98 | 45.42 | 44.92 | 45.40 | 739,896 | +0.54(+1.20%) |
Feb 13, 2020 | 44.54 | 44.98 | 44.38 | 44.86 | 1,050,020 | +0.16(+0.36%) |
Feb 12, 2020 | 45.09 | 45.12 | 44.60 | 44.70 | 1,330,627 | -0.28(-0.62%) |
Feb 11, 2020 | 44.80 | 45.02 | 44.77 | 44.98 | 1,274,247 | +0.40(+0.89%) |
Feb 10, 2020 | 44.25 | 44.64 | 44.13 | 44.59 | 1,215,882 | +0.30(+0.67%) |
Feb 07, 2020 | 44.87 | 44.87 | 44.23 | 44.29 | 996,670 | -0.69(-1.52%) |
Feb 06, 2020 | 44.95 | 45.14 | 44.53 | 44.98 | 1,667,061 | +0.03(+0.08%) |
Feb 05, 2020 | 45.05 | 45.07 | 44.79 | 44.94 | 1,076,482 | +0.31(+0.70%) |
Feb 04, 2020 | 44.44 | 44.85 | 44.41 | 44.63 | 1,153,405 | +0.80(+1.81%) |
Feb 03, 2020 | 43.70 | 44.16 | 43.70 | 43.83 | 1,409,509 | +0.35(+0.80%) |
Jan 31, 2020 | 44.59 | 44.59 | 43.37 | 43.49 | 1,320,374 | -1.18(-2.63%) |
Jan 30, 2020 | 44.42 | 44.66 | 44.10 | 44.66 | 918,153 | -0.12(-0.27%) |
Jan 29, 2020 | 45.01 | 45.18 | 44.78 | 44.78 | 1,046,929 | -0.01(-0.01%) |
Jan 28, 2020 | 44.67 | 44.89 | 44.45 | 44.79 | 910,979 | +0.31(+0.69%) |
Jan 27, 2020 | 44.09 | 44.65 | 43.89 | 44.48 | 1,597,525 | -0.31(-0.70%) |
Jan 24, 2020 | 45.23 | 45.34 | 44.66 | 44.79 | 1,320,983 | -0.36(-0.80%) |
Jan 23, 2020 | 45.51 | 45.68 | 44.88 | 45.16 | 4,103,567 | -0.39(-0.86%) |
Jan 22, 2020 | 45.53 | 45.72 | 45.38 | 45.55 | 1,263,690 | +0.35(+0.79%) |
Jan 21, 2020 | 44.99 | 45.31 | 44.89 | 45.19 | 1,534,652 | +0.25(+0.56%) |
Jan 17, 2020 | 44.90 | 45.07 | 44.81 | 44.94 | 735,637 | +0.13(+0.29%) |
Jan 16, 2020 | 44.64 | 44.82 | 44.54 | 44.81 | 767,557 | +0.38(+0.85%) |
Jan 15, 2020 | 44.34 | 44.57 | 44.29 | 44.43 | 589,300 | +0.18(+0.40%) |
Jan 14, 2020 | 44.11 | 44.36 | 43.81 | 44.25 | 1,190,856 | +0.08(+0.17%) |
Jan 13, 2020 | 44.34 | 44.34 | 44.01 | 44.18 | 856,065 | -0.01(-0.02%) |
Jan 10, 2020 | 44.44 | 44.50 | 44.06 | 44.18 | 890,188 | -0.00(-0.00%) |
Jan 09, 2020 | 44.04 | 44.25 | 43.91 | 44.19 | 712,813 | +0.39(+0.89%) |
Jan 08, 2020 | 43.69 | 44.03 | 43.66 | 43.80 | 6,313,138 | +0.18(+0.42%) |
Jan 07, 2020 | 43.60 | 43.82 | 43.42 | 43.61 | 632,757 | -0.09(-0.20%) |
Jan 06, 2020 | 43.13 | 43.70 | 43.06 | 43.70 | 752,041 | +0.36(+0.84%) |
Jan 03, 2020 | 43.18 | 43.50 | 43.03 | 43.34 | 1,231,538 | -0.31(-0.72%) |