Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.53 | 25.01 | 23.74 | 24.23 | 41,160,752 | +0.37(+1.54%) |
Mar 30, 2020 | 23.30 | 24.07 | 22.58 | 23.86 | 50,525,264 | +0.24(+1.02%) |
Mar 27, 2020 | 24.28 | 24.35 | 23.48 | 23.62 | 43,814,828 | -1.72(-6.78%) |
Mar 26, 2020 | 23.82 | 25.84 | 23.82 | 25.34 | 56,251,580 | +1.46(+6.11%) |
Mar 25, 2020 | 23.30 | 25.01 | 22.29 | 23.88 | 62,886,504 | +1.08(+4.72%) |
Mar 24, 2020 | 21.18 | 22.92 | 21.18 | 22.80 | 53,385,080 | +3.15(+16.04%) |
Mar 23, 2020 | 20.95 | 21.08 | 19.30 | 19.65 | 57,872,932 | -1.44(-6.82%) |
Mar 20, 2020 | 21.41 | 21.88 | 20.19 | 21.09 | 71,564,216 | +0.20(+0.98%) |
Mar 19, 2020 | 19.84 | 20.97 | 18.74 | 20.88 | 64,034,104 | +1.33(+6.80%) |
Mar 18, 2020 | 21.23 | 21.67 | 18.66 | 19.55 | 63,921,028 | -3.28(-14.36%) |
Mar 17, 2020 | 22.90 | 23.79 | 21.98 | 22.83 | 55,720,100 | +0.15(+0.68%) |
Mar 16, 2020 | 22.79 | 25.37 | 22.56 | 22.68 | 49,322,724 | -3.57(-13.61%) |
Mar 13, 2020 | 26.06 | 26.27 | 23.48 | 26.25 | 41,815,324 | +2.22(+9.23%) |
Mar 12, 2020 | 25.43 | 26.09 | 23.96 | 24.03 | 47,612,640 | -3.42(-12.47%) |
Mar 11, 2020 | 28.09 | 28.58 | 27.02 | 27.46 | 53,320,556 | -1.53(-5.29%) |
Mar 10, 2020 | 29.90 | 30.02 | 27.20 | 28.99 | 59,386,496 | +1.31(+4.74%) |
Mar 09, 2020 | 28.60 | 29.71 | 27.51 | 27.68 | 81,598,984 | -6.98(-20.14%) |
Mar 06, 2020 | 35.47 | 35.79 | 34.13 | 34.66 | 75,439,608 | -2.06(-5.62%) |
Mar 05, 2020 | 37.02 | 37.19 | 36.11 | 36.72 | 36,017,116 | -1.39(-3.66%) |
Mar 04, 2020 | 38.03 | 38.12 | 37.24 | 38.11 | 30,023,104 | +0.88(+2.37%) |
Mar 03, 2020 | 38.63 | 39.13 | 36.82 | 37.23 | 59,590,268 | -1.17(-3.06%) |
Mar 02, 2020 | 37.74 | 38.46 | 36.64 | 38.41 | 44,927,680 | +1.49(+4.04%) |
Feb 28, 2020 | 35.78 | 37.38 | 35.48 | 36.92 | 84,326,704 | -0.03(-0.09%) |
Feb 27, 2020 | 38.02 | 38.76 | 36.93 | 36.95 | 75,107,600 | -2.09(-5.35%) |
Feb 26, 2020 | 40.40 | 40.59 | 39.02 | 39.04 | 59,851,512 | -1.22(-3.02%) |
Feb 25, 2020 | 42.22 | 42.26 | 39.99 | 40.25 | 52,514,092 | -1.86(-4.42%) |
Feb 24, 2020 | 42.49 | 42.73 | 41.98 | 42.11 | 40,494,572 | -2.04(-4.62%) |
Feb 21, 2020 | 44.25 | 44.30 | 43.78 | 44.15 | 16,933,180 | -0.53(-1.19%) |
Feb 20, 2020 | 44.84 | 45.18 | 44.56 | 44.68 | 16,003,079 | -0.05(-0.11%) |
Feb 19, 2020 | 44.43 | 44.91 | 44.19 | 44.73 | 15,272,245 | +0.59(+1.33%) |
Feb 18, 2020 | 44.12 | 44.50 | 43.73 | 44.14 | 20,006,932 | -0.37(-0.82%) |
Feb 14, 2020 | 44.90 | 44.93 | 44.23 | 44.51 | 15,353,566 | -0.24(-0.53%) |
Feb 13, 2020 | 44.76 | 45.00 | 44.48 | 44.74 | 14,681,039 | -0.14(-0.31%) |
Feb 12, 2020 | 44.95 | 45.14 | 44.52 | 44.88 | 21,084,702 | +0.60(+1.34%) |
Feb 11, 2020 | 44.39 | 44.46 | 44.08 | 44.29 | 16,976,400 | +0.49(+1.12%) |
Feb 10, 2020 | 43.79 | 43.90 | 43.53 | 43.80 | 17,947,702 | -0.22(-0.50%) |
Feb 07, 2020 | 43.99 | 44.21 | 43.79 | 44.02 | 16,792,644 | -0.31(-0.70%) |
Feb 06, 2020 | 45.00 | 45.00 | 44.25 | 44.33 | 18,883,052 | -0.46(-1.02%) |
Feb 05, 2020 | 43.88 | 44.94 | 43.85 | 44.78 | 42,157,832 | +1.62(+3.76%) |
Feb 04, 2020 | 43.63 | 43.97 | 43.08 | 43.16 | 24,303,798 | +0.15(+0.36%) |
Feb 03, 2020 | 43.52 | 43.59 | 42.85 | 43.01 | 26,107,206 | -0.57(-1.31%) |
Jan 31, 2020 | 44.22 | 44.34 | 43.35 | 43.58 | 40,996,268 | -1.40(-3.12%) |
Jan 30, 2020 | 44.16 | 45.03 | 44.04 | 44.98 | 29,954,400 | +0.36(+0.80%) |
Jan 29, 2020 | 45.35 | 45.51 | 44.56 | 44.62 | 16,856,182 | -0.47(-1.05%) |
Jan 28, 2020 | 45.14 | 45.37 | 44.92 | 45.09 | 17,530,234 | +0.20(+0.45%) |
Jan 27, 2020 | 45.24 | 45.42 | 44.83 | 44.89 | 26,580,908 | -1.28(-2.77%) |
Jan 24, 2020 | 46.50 | 46.71 | 45.81 | 46.17 | 25,005,142 | -0.54(-1.15%) |
Jan 23, 2020 | 46.40 | 46.86 | 46.04 | 46.71 | 16,276,135 | -0.18(-0.38%) |
Jan 22, 2020 | 47.26 | 47.29 | 46.76 | 46.89 | 17,995,660 | -0.46(-0.96%) |
Jan 21, 2020 | 47.94 | 47.95 | 47.26 | 47.35 | 21,279,188 | -0.86(-1.79%) |
Jan 17, 2020 | 48.65 | 48.67 | 48.12 | 48.21 | 14,604,288 | -0.31(-0.64%) |
Jan 16, 2020 | 48.72 | 48.89 | 48.49 | 48.52 | 10,085,304 | +0.08(+0.17%) |
Jan 15, 2020 | 48.58 | 48.73 | 48.29 | 48.44 | 13,276,220 | -0.36(-0.74%) |
Jan 14, 2020 | 48.68 | 48.85 | 48.36 | 48.80 | 21,263,050 | +0.01(+0.02%) |
Jan 13, 2020 | 48.70 | 48.94 | 48.45 | 48.79 | 10,765,176 | +0.02(+0.03%) |
Jan 10, 2020 | 49.02 | 49.07 | 48.72 | 48.77 | 11,222,361 | -0.28(-0.57%) |
Jan 09, 2020 | 48.67 | 49.10 | 48.10 | 49.05 | 18,844,540 | +0.36(+0.74%) |
Jan 08, 2020 | 49.46 | 49.51 | 48.63 | 48.69 | 23,326,182 | -0.82(-1.65%) |
Jan 07, 2020 | 49.50 | 49.55 | 48.93 | 49.51 | 14,056,625 | -0.13(-0.26%) |
Jan 06, 2020 | 49.42 | 49.89 | 49.25 | 49.64 | 27,540,202 | +0.38(+0.78%) |
Jan 03, 2020 | 49.85 | 50.00 | 49.01 | 49.25 | 36,195,372 | -0.15(-0.30%) |