Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 38.07 | 39.51 | 37.72 | 38.71 | 7,504,173 | +0.34(+0.90%) |
Mar 30, 2020 | 38.76 | 39.16 | 37.46 | 38.36 | 5,994,042 | +0.03(+0.07%) |
Mar 27, 2020 | 36.59 | 39.57 | 36.55 | 38.34 | 4,236,735 | +0.41(+1.07%) |
Mar 26, 2020 | 35.40 | 38.20 | 34.90 | 37.93 | 3,896,048 | +2.69(+7.63%) |
Mar 25, 2020 | 35.07 | 37.36 | 34.11 | 35.24 | 5,719,673 | +0.09(+0.27%) |
Mar 24, 2020 | 33.20 | 35.51 | 32.99 | 35.15 | 4,495,998 | +3.38(+10.63%) |
Mar 23, 2020 | 32.12 | 32.85 | 29.95 | 31.77 | 6,407,079 | -0.83(-2.54%) |
Mar 20, 2020 | 33.74 | 34.80 | 32.33 | 32.60 | 7,819,925 | -1.14(-3.37%) |
Mar 19, 2020 | 32.91 | 35.08 | 31.23 | 33.74 | 6,209,370 | +0.76(+2.30%) |
Mar 18, 2020 | 35.05 | 35.57 | 31.58 | 32.98 | 6,550,849 | -4.15(-11.19%) |
Mar 17, 2020 | 35.53 | 37.36 | 34.65 | 37.13 | 8,418,544 | +2.41(+6.95%) |
Mar 16, 2020 | 35.17 | 38.69 | 34.10 | 34.72 | 6,661,932 | -3.33(-8.74%) |
Mar 13, 2020 | 40.44 | 40.65 | 36.40 | 38.04 | 9,204,055 | -0.39(-1.01%) |
Mar 12, 2020 | 39.74 | 44.03 | 38.14 | 38.43 | 8,298,681 | -3.59(-8.53%) |
Mar 11, 2020 | 44.47 | 44.52 | 41.50 | 42.02 | 6,208,490 | -3.61(-7.91%) |
Mar 10, 2020 | 44.57 | 45.68 | 43.43 | 45.63 | 5,976,745 | +1.88(+4.29%) |
Mar 09, 2020 | 44.18 | 45.26 | 43.00 | 43.75 | 5,468,726 | -3.00(-6.42%) |
Mar 06, 2020 | 44.89 | 47.02 | 44.04 | 46.75 | 6,159,001 | +0.63(+1.37%) |
Mar 05, 2020 | 46.66 | 47.12 | 45.63 | 46.12 | 4,374,753 | -1.37(-2.88%) |
Mar 04, 2020 | 45.81 | 47.50 | 45.70 | 47.48 | 3,221,016 | +2.17(+4.79%) |
Mar 03, 2020 | 45.89 | 47.21 | 45.19 | 45.32 | 6,078,814 | -0.56(-1.23%) |
Mar 02, 2020 | 43.86 | 45.92 | 43.79 | 45.88 | 4,991,970 | +2.05(+4.68%) |
Feb 28, 2020 | 44.33 | 44.55 | 42.83 | 43.83 | 7,061,252 | -1.33(-2.95%) |
Feb 27, 2020 | 47.41 | 47.49 | 45.15 | 45.16 | 6,696,519 | -2.31(-4.86%) |
Feb 26, 2020 | 50.14 | 50.40 | 47.42 | 47.47 | 4,616,135 | -1.57(-3.20%) |
Feb 25, 2020 | 50.46 | 50.53 | 49.04 | 49.04 | 4,282,169 | -1.45(-2.88%) |
Feb 24, 2020 | 51.00 | 51.39 | 50.48 | 50.49 | 3,905,380 | -0.73(-1.42%) |
Feb 21, 2020 | 50.40 | 51.37 | 50.33 | 51.22 | 4,876,276 | +0.67(+1.32%) |
Feb 20, 2020 | 50.25 | 50.65 | 50.17 | 50.55 | 4,042,764 | +0.24(+0.48%) |
Feb 19, 2020 | 50.40 | 50.44 | 50.16 | 50.31 | 2,606,594 | -0.10(-0.20%) |
Feb 18, 2020 | 50.11 | 50.53 | 49.97 | 50.41 | 3,796,005 | +0.46(+0.92%) |
Feb 14, 2020 | 50.01 | 50.12 | 49.83 | 49.95 | 2,609,351 | +0.10(+0.21%) |
Feb 13, 2020 | 49.70 | 50.02 | 49.59 | 49.85 | 2,564,103 | +0.13(+0.26%) |
Feb 12, 2020 | 49.35 | 49.96 | 49.35 | 49.72 | 2,197,131 | +0.33(+0.67%) |
Feb 11, 2020 | 49.24 | 49.76 | 49.18 | 49.39 | 2,805,217 | +0.32(+0.66%) |
Feb 10, 2020 | 49.33 | 49.64 | 48.83 | 49.07 | 2,595,757 | -0.22(-0.45%) |
Feb 07, 2020 | 50.00 | 50.06 | 49.25 | 49.29 | 3,193,877 | -0.54(-1.08%) |
Feb 06, 2020 | 50.68 | 50.91 | 49.72 | 49.83 | 3,244,153 | -0.81(-1.60%) |
Feb 05, 2020 | 50.39 | 51.11 | 50.23 | 50.64 | 3,023,494 | +0.18(+0.36%) |
Feb 04, 2020 | 50.75 | 50.94 | 50.37 | 50.46 | 2,286,132 | -0.22(-0.44%) |
Feb 03, 2020 | 50.77 | 51.00 | 50.52 | 50.68 | 2,081,741 | +0.11(+0.22%) |
Jan 31, 2020 | 51.07 | 51.24 | 50.26 | 50.57 | 3,538,996 | -0.68(-1.33%) |
Jan 30, 2020 | 51.43 | 51.59 | 50.91 | 51.25 | 3,619,702 | -0.09(-0.17%) |
Jan 29, 2020 | 51.05 | 51.42 | 51.03 | 51.34 | 2,142,467 | +0.37(+0.72%) |
Jan 28, 2020 | 51.65 | 51.74 | 50.88 | 50.97 | 4,162,165 | -0.64(-1.24%) |
Jan 27, 2020 | 52.68 | 52.84 | 51.51 | 51.61 | 2,943,801 | -1.06(-2.01%) |
Jan 24, 2020 | 52.66 | 53.07 | 52.48 | 52.67 | 2,984,674 | -0.07(-0.13%) |
Jan 23, 2020 | 51.47 | 52.77 | 51.42 | 52.74 | 4,168,337 | +1.23(+2.39%) |
Jan 22, 2020 | 51.04 | 51.79 | 50.88 | 51.51 | 4,751,877 | +0.64(+1.26%) |
Jan 21, 2020 | 50.51 | 50.93 | 50.26 | 50.87 | 3,388,717 | +0.33(+0.66%) |
Jan 17, 2020 | 50.32 | 50.55 | 50.00 | 50.53 | 3,484,910 | +0.12(+0.24%) |
Jan 16, 2020 | 50.54 | 50.64 | 50.37 | 50.41 | 2,640,260 | -0.06(-0.12%) |
Jan 15, 2020 | 50.05 | 50.57 | 50.00 | 50.47 | 1,789,522 | +0.61(+1.22%) |
Jan 14, 2020 | 49.75 | 49.89 | 49.53 | 49.87 | 2,681,407 | +0.11(+0.22%) |
Jan 13, 2020 | 49.75 | 49.92 | 49.67 | 49.76 | 1,738,316 | -0.04(-0.09%) |
Jan 10, 2020 | 49.95 | 50.27 | 49.77 | 49.80 | 1,755,215 | -0.10(-0.21%) |
Jan 09, 2020 | 49.53 | 49.93 | 49.42 | 49.90 | 2,436,581 | +0.39(+0.79%) |
Jan 08, 2020 | 49.30 | 49.62 | 49.26 | 49.51 | 3,805,741 | +0.31(+0.63%) |
Jan 07, 2020 | 49.49 | 49.54 | 49.01 | 49.20 | 4,859,505 | -0.45(-0.91%) |
Jan 06, 2020 | 50.15 | 50.27 | 49.64 | 49.65 | 4,222,778 | -0.49(-0.97%) |
Jan 03, 2020 | 50.01 | 50.46 | 49.94 | 50.14 | 3,502,822 | -0.01(-0.02%) |