Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 40.40 | 40.85 | 39.73 | 39.93 | 6,897,482 | -0.61(-1.50%) |
Mar 30, 2020 | 39.48 | 40.59 | 39.30 | 40.54 | 13,153,842 | +1.42(+3.62%) |
Mar 27, 2020 | 39.30 | 40.22 | 38.85 | 39.12 | 7,927,432 | -1.25(-3.10%) |
Mar 26, 2020 | 38.72 | 40.62 | 38.69 | 40.38 | 18,496,474 | +2.09(+5.47%) |
Mar 25, 2020 | 38.31 | 39.76 | 37.39 | 38.28 | 37,621,376 | +0.21(+0.55%) |
Mar 24, 2020 | 36.69 | 38.08 | 36.57 | 38.07 | 6,684,372 | +3.21(+9.21%) |
Mar 23, 2020 | 35.42 | 35.74 | 33.97 | 34.86 | 11,640,451 | -0.69(-1.93%) |
Mar 20, 2020 | 37.56 | 37.94 | 35.36 | 35.55 | 6,350,513 | -1.51(-4.09%) |
Mar 19, 2020 | 36.47 | 38.20 | 35.58 | 37.06 | 6,269,186 | +0.11(+0.29%) |
Mar 18, 2020 | 36.06 | 37.42 | 34.84 | 36.96 | 7,602,723 | -1.54(-4.01%) |
Mar 17, 2020 | 37.21 | 39.01 | 36.05 | 38.50 | 8,371,929 | +2.10(+5.76%) |
Mar 16, 2020 | 36.62 | 39.07 | 36.18 | 36.40 | 7,279,774 | -4.91(-11.88%) |
Mar 13, 2020 | 39.90 | 41.34 | 38.02 | 41.31 | 7,414,944 | +3.60(+9.54%) |
Mar 12, 2020 | 38.53 | 40.58 | 37.04 | 37.71 | 9,325,866 | -3.86(-9.28%) |
Mar 11, 2020 | 42.54 | 42.76 | 41.05 | 41.57 | 5,683,736 | -2.13(-4.88%) |
Mar 10, 2020 | 42.93 | 43.70 | 41.42 | 43.70 | 4,462,186 | +2.36(+5.71%) |
Mar 09, 2020 | 42.91 | 42.91 | 39.92 | 41.34 | 6,280,477 | -3.30(-7.39%) |
Mar 06, 2020 | 44.05 | 44.88 | 43.52 | 44.64 | 3,987,367 | -0.82(-1.79%) |
Mar 05, 2020 | 45.79 | 46.43 | 45.11 | 45.45 | 2,771,680 | -1.48(-3.16%) |
Mar 04, 2020 | 46.02 | 47.02 | 45.52 | 46.94 | 4,439,471 | +1.81(+4.00%) |
Mar 03, 2020 | 46.64 | 47.17 | 44.69 | 45.13 | 5,362,897 | -1.30(-2.81%) |
Mar 02, 2020 | 44.90 | 46.45 | 44.28 | 46.44 | 5,759,867 | +1.93(+4.33%) |
Feb 28, 2020 | 42.84 | 44.51 | 42.67 | 44.51 | 8,359,124 | +0.10(+0.23%) |
Feb 27, 2020 | 45.47 | 46.19 | 44.37 | 44.41 | 5,202,689 | -2.16(-4.64%) |
Feb 26, 2020 | 46.74 | 47.51 | 46.36 | 46.57 | 4,411,253 | +0.03(+0.07%) |
Feb 25, 2020 | 48.23 | 48.36 | 46.38 | 46.53 | 5,680,050 | -1.39(-2.89%) |
Feb 24, 2020 | 47.84 | 48.45 | 47.54 | 47.92 | 5,388,743 | -1.77(-3.57%) |
Feb 21, 2020 | 50.23 | 50.27 | 49.52 | 49.69 | 2,392,586 | -0.76(-1.51%) |
Feb 20, 2020 | 50.70 | 50.84 | 49.90 | 50.46 | 2,834,165 | -0.33(-0.65%) |
Feb 19, 2020 | 50.67 | 50.92 | 50.62 | 50.78 | 1,504,779 | +0.32(+0.64%) |
Feb 18, 2020 | 50.31 | 50.54 | 50.23 | 50.46 | 1,826,115 | -0.08(-0.15%) |
Feb 14, 2020 | 50.45 | 50.57 | 50.35 | 50.54 | 1,400,720 | +0.18(+0.35%) |
Feb 13, 2020 | 50.14 | 50.58 | 50.13 | 50.36 | 1,529,828 | -0.02(-0.04%) |
Feb 12, 2020 | 50.23 | 50.42 | 50.11 | 50.38 | 2,073,825 | +0.37(+0.75%) |
Feb 11, 2020 | 50.27 | 50.39 | 49.92 | 50.01 | 3,597,459 | -0.01(-0.01%) |
Feb 10, 2020 | 49.29 | 50.03 | 49.29 | 50.02 | 1,992,891 | +0.55(+1.11%) |
Feb 07, 2020 | 49.52 | 49.73 | 49.37 | 49.47 | 1,983,732 | -0.25(-0.51%) |
Feb 06, 2020 | 49.58 | 49.73 | 49.40 | 49.72 | 1,586,703 | +0.32(+0.64%) |
Feb 05, 2020 | 49.68 | 49.68 | 49.13 | 49.40 | 2,314,763 | +0.27(+0.55%) |
Feb 04, 2020 | 48.85 | 49.22 | 48.75 | 49.13 | 1,554,302 | +0.87(+1.81%) |
Feb 03, 2020 | 47.94 | 48.49 | 47.94 | 48.26 | 3,118,759 | +0.51(+1.06%) |
Jan 31, 2020 | 48.69 | 48.70 | 47.61 | 47.75 | 2,352,779 | -0.86(-1.77%) |
Jan 30, 2020 | 48.18 | 48.66 | 48.06 | 48.61 | 2,022,332 | +0.13(+0.27%) |
Jan 29, 2020 | 48.67 | 48.77 | 48.33 | 48.48 | 1,730,690 | +0.10(+0.21%) |
Jan 28, 2020 | 48.04 | 48.49 | 47.90 | 48.38 | 1,398,050 | +0.66(+1.37%) |
Jan 27, 2020 | 47.64 | 47.98 | 47.46 | 47.72 | 3,371,573 | -0.84(-1.73%) |
Jan 24, 2020 | 49.16 | 49.19 | 48.38 | 48.57 | 2,046,760 | -0.42(-0.86%) |
Jan 23, 2020 | 48.84 | 49.01 | 48.66 | 48.99 | 1,732,522 | +0.09(+0.19%) |
Jan 22, 2020 | 49.06 | 49.19 | 48.88 | 48.89 | 1,699,549 | +0.01(+0.03%) |
Jan 21, 2020 | 48.77 | 49.01 | 48.74 | 48.88 | 1,934,864 | -0.05(-0.10%) |
Jan 17, 2020 | 48.82 | 48.94 | 48.71 | 48.93 | 1,544,607 | +0.26(+0.54%) |
Jan 16, 2020 | 48.46 | 48.67 | 48.41 | 48.66 | 1,445,184 | +0.44(+0.92%) |
Jan 15, 2020 | 48.11 | 48.37 | 48.08 | 48.22 | 2,323,541 | +0.14(+0.30%) |
Jan 14, 2020 | 48.22 | 48.31 | 48.02 | 48.08 | 1,478,017 | -0.17(-0.36%) |
Jan 13, 2020 | 47.95 | 48.27 | 47.91 | 48.25 | 1,558,801 | +0.46(+0.95%) |
Jan 10, 2020 | 48.04 | 48.07 | 47.73 | 47.80 | 1,702,592 | -0.11(-0.23%) |
Jan 09, 2020 | 47.83 | 47.94 | 47.69 | 47.91 | 1,855,896 | +0.41(+0.87%) |
Jan 08, 2020 | 47.20 | 47.68 | 47.13 | 47.49 | 1,927,143 | +0.33(+0.70%) |
Jan 07, 2020 | 47.20 | 47.31 | 47.07 | 47.16 | 1,806,357 | -0.07(-0.16%) |
Jan 06, 2020 | 46.66 | 47.24 | 46.65 | 47.24 | 2,731,371 | +0.25(+0.53%) |
Jan 03, 2020 | 46.76 | 47.21 | 46.70 | 46.99 | 2,459,761 | -0.35(-0.73%) |