Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 25.82 | 26.30 | 25.69 | 26.01 | 35,085,824 | -0.02(-0.09%) |
Mar 30, 2020 | 24.74 | 26.18 | 24.74 | 26.03 | 35,650,928 | +1.41(+5.73%) |
Mar 27, 2020 | 24.54 | 25.29 | 24.43 | 24.62 | 45,590,116 | -0.68(-2.68%) |
Mar 26, 2020 | 23.82 | 25.49 | 23.81 | 25.30 | 51,528,848 | +1.59(+6.72%) |
Mar 25, 2020 | 23.51 | 24.48 | 23.11 | 23.71 | 53,094,528 | +0.04(+0.17%) |
Mar 24, 2020 | 23.52 | 23.95 | 23.03 | 23.67 | 52,919,212 | +0.96(+4.25%) |
Mar 23, 2020 | 22.92 | 23.57 | 22.22 | 22.70 | 62,919,144 | -0.41(-1.79%) |
Mar 20, 2020 | 24.13 | 24.44 | 23.04 | 23.12 | 62,495,504 | -1.12(-4.64%) |
Mar 19, 2020 | 25.67 | 25.70 | 23.91 | 24.24 | 71,209,408 | -1.55(-5.99%) |
Mar 18, 2020 | 24.52 | 25.99 | 24.15 | 25.79 | 52,237,684 | +0.16(+0.62%) |
Mar 17, 2020 | 25.21 | 26.02 | 24.38 | 25.63 | 64,546,608 | +1.58(+6.56%) |
Mar 16, 2020 | 23.86 | 25.72 | 23.63 | 24.05 | 60,704,892 | -2.02(-7.73%) |
Mar 13, 2020 | 24.92 | 26.20 | 24.09 | 26.07 | 72,097,032 | +2.14(+8.96%) |
Mar 12, 2020 | 24.29 | 25.50 | 23.91 | 23.92 | 74,680,856 | -1.71(-6.68%) |
Mar 11, 2020 | 26.90 | 27.00 | 25.23 | 25.63 | 77,838,352 | -1.93(-7.00%) |
Mar 10, 2020 | 27.55 | 27.62 | 26.30 | 27.56 | 48,277,248 | +0.66(+2.46%) |
Mar 09, 2020 | 26.66 | 27.64 | 26.42 | 26.90 | 51,407,364 | -1.00(-3.60%) |
Mar 06, 2020 | 27.65 | 28.03 | 27.19 | 27.91 | 48,734,364 | -0.35(-1.24%) |
Mar 05, 2020 | 28.41 | 28.83 | 28.01 | 28.26 | 41,783,396 | -0.75(-2.58%) |
Mar 04, 2020 | 27.97 | 29.05 | 27.85 | 29.01 | 46,086,504 | +1.67(+6.12%) |
Mar 03, 2020 | 28.03 | 28.51 | 26.98 | 27.33 | 54,968,968 | -0.46(-1.66%) |
Mar 02, 2020 | 27.02 | 27.85 | 26.65 | 27.79 | 50,029,348 | +1.16(+4.37%) |
Feb 28, 2020 | 26.69 | 27.05 | 25.92 | 26.63 | 78,668,136 | -0.54(-1.99%) |
Feb 27, 2020 | 27.44 | 28.46 | 27.17 | 27.17 | 65,979,688 | -0.49(-1.79%) |
Feb 26, 2020 | 27.28 | 28.06 | 27.11 | 27.67 | 57,055,556 | +0.63(+2.33%) |
Feb 25, 2020 | 27.63 | 27.68 | 26.86 | 27.04 | 49,852,324 | -0.59(-2.13%) |
Feb 24, 2020 | 27.92 | 28.21 | 27.57 | 27.63 | 45,199,280 | -0.84(-2.94%) |
Feb 21, 2020 | 28.50 | 28.54 | 28.31 | 28.46 | 38,606,768 | -0.10(-0.36%) |
Feb 20, 2020 | 28.46 | 28.73 | 28.22 | 28.57 | 51,133,708 | -0.30(-1.05%) |
Feb 19, 2020 | 29.01 | 29.09 | 28.85 | 28.87 | 21,127,036 | -0.01(-0.03%) |
Feb 18, 2020 | 29.12 | 29.22 | 28.90 | 28.88 | 21,428,648 | -0.22(-0.74%) |
Feb 14, 2020 | 29.46 | 29.52 | 29.02 | 29.09 | 25,011,528 | -0.33(-1.14%) |
Feb 13, 2020 | 29.95 | 29.95 | 29.39 | 29.43 | 26,308,412 | -0.65(-2.15%) |
Feb 12, 2020 | 30.35 | 30.43 | 30.06 | 30.07 | 27,310,572 | -0.28(-0.92%) |
Feb 11, 2020 | 30.19 | 30.38 | 30.09 | 30.35 | 19,079,622 | +0.22(+0.74%) |
Feb 10, 2020 | 30.45 | 30.46 | 30.06 | 30.13 | 23,810,170 | -0.19(-0.63%) |
Feb 07, 2020 | 30.57 | 30.60 | 30.22 | 30.32 | 26,079,356 | -0.17(-0.55%) |
Feb 06, 2020 | 30.63 | 30.68 | 30.30 | 30.49 | 25,054,922 | +0.07(+0.24%) |
Feb 05, 2020 | 30.16 | 30.73 | 30.14 | 30.42 | 35,056,604 | +0.38(+1.27%) |
Feb 04, 2020 | 30.34 | 30.47 | 29.99 | 30.03 | 37,088,404 | +0.14(+0.48%) |
Feb 03, 2020 | 29.85 | 30.31 | 29.72 | 29.89 | 24,855,818 | +0.22(+0.72%) |
Jan 31, 2020 | 29.44 | 29.84 | 29.40 | 29.67 | 40,355,524 | +0.14(+0.46%) |
Jan 30, 2020 | 29.56 | 29.62 | 29.24 | 29.54 | 38,472,720 | -0.19(-0.64%) |
Jan 29, 2020 | 30.07 | 30.27 | 29.62 | 29.73 | 41,091,320 | -0.35(-1.18%) |
Jan 28, 2020 | 31.02 | 31.15 | 29.94 | 30.09 | 84,423,864 | -1.59(-5.03%) |
Jan 27, 2020 | 31.09 | 31.89 | 30.96 | 31.68 | 38,436,952 | +0.27(+0.85%) |
Jan 24, 2020 | 32.29 | 32.32 | 31.26 | 31.41 | 41,066,868 | -0.70(-2.19%) |
Jan 23, 2020 | 31.70 | 32.21 | 31.66 | 32.11 | 32,653,434 | +0.41(+1.29%) |
Jan 22, 2020 | 31.81 | 31.88 | 31.53 | 31.70 | 21,767,516 | -0.12(-0.37%) |
Jan 21, 2020 | 31.85 | 32.07 | 31.70 | 31.82 | 27,800,572 | -0.13(-0.42%) |
Jan 17, 2020 | 32.00 | 32.19 | 31.88 | 31.95 | 27,764,570 | -0.08(-0.25%) |
Jan 16, 2020 | 32.18 | 32.18 | 31.81 | 32.03 | 19,501,218 | -0.05(-0.15%) |
Jan 15, 2020 | 31.70 | 32.24 | 31.69 | 32.08 | 28,773,948 | +0.47(+1.50%) |
Jan 14, 2020 | 31.10 | 31.62 | 31.00 | 31.61 | 25,160,930 | +0.52(+1.67%) |
Jan 13, 2020 | 31.25 | 31.37 | 30.93 | 31.09 | 18,513,562 | -0.06(-0.20%) |
Jan 10, 2020 | 30.75 | 31.26 | 30.74 | 31.15 | 25,928,782 | +0.47(+1.54%) |
Jan 09, 2020 | 30.98 | 30.98 | 30.60 | 30.68 | 26,427,128 | -0.13(-0.44%) |
Jan 08, 2020 | 30.57 | 30.94 | 30.57 | 30.81 | 19,729,624 | +0.24(+0.80%) |
Jan 07, 2020 | 30.86 | 30.87 | 30.51 | 30.57 | 24,191,978 | -0.10(-0.33%) |
Jan 06, 2020 | 30.62 | 30.76 | 30.53 | 30.67 | 18,970,078 | -0.04(-0.13%) |
Jan 03, 2020 | 30.54 | 30.95 | 30.50 | 30.71 | 17,951,534 | -0.17(-0.54%) |