Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.17 | 26.47 | 25.06 | 25.54 | 41,445,500 | -1.09(-4.08%) |
Mar 30, 2020 | 27.02 | 27.12 | 25.71 | 26.62 | 46,325,136 | -0.32(-1.19%) |
Mar 27, 2020 | 26.71 | 27.84 | 25.88 | 26.94 | 43,763,576 | -0.55(-2.01%) |
Mar 26, 2020 | 26.01 | 27.93 | 25.88 | 27.50 | 51,151,588 | +1.72(+6.66%) |
Mar 25, 2020 | 25.81 | 26.96 | 24.71 | 25.78 | 59,933,636 | +0.04(+0.17%) |
Mar 24, 2020 | 23.99 | 25.96 | 23.43 | 25.73 | 54,626,272 | +3.27(+14.53%) |
Mar 23, 2020 | 23.37 | 23.91 | 22.34 | 22.47 | 52,876,312 | -1.11(-4.72%) |
Mar 20, 2020 | 25.52 | 25.58 | 23.30 | 23.58 | 83,065,808 | -1.59(-6.33%) |
Mar 19, 2020 | 24.61 | 25.90 | 23.39 | 25.17 | 59,693,504 | +0.15(+0.60%) |
Mar 18, 2020 | 24.65 | 25.71 | 23.94 | 25.02 | 58,293,020 | -1.34(-5.10%) |
Mar 17, 2020 | 24.59 | 27.25 | 23.04 | 26.37 | 65,285,352 | +2.79(+11.81%) |
Mar 16, 2020 | 23.44 | 26.01 | 23.40 | 23.58 | 64,573,748 | -3.91(-14.21%) |
Mar 13, 2020 | 26.83 | 28.26 | 24.71 | 27.49 | 88,066,576 | +3.51(+14.62%) |
Mar 12, 2020 | 26.53 | 27.46 | 23.98 | 23.98 | 76,734,072 | -4.79(-16.64%) |
Mar 11, 2020 | 30.30 | 30.50 | 28.48 | 28.77 | 50,316,588 | -2.45(-7.84%) |
Mar 10, 2020 | 30.82 | 31.22 | 28.72 | 31.22 | 45,021,436 | +2.15(+7.41%) |
Mar 09, 2020 | 30.01 | 30.67 | 28.67 | 29.06 | 59,856,464 | -3.94(-11.94%) |
Mar 06, 2020 | 32.92 | 33.53 | 32.32 | 33.00 | 63,793,580 | -1.61(-4.65%) |
Mar 05, 2020 | 35.59 | 35.60 | 34.32 | 34.62 | 50,593,964 | -2.22(-6.04%) |
Mar 04, 2020 | 36.49 | 36.87 | 35.56 | 36.84 | 38,070,672 | +0.77(+2.15%) |
Mar 03, 2020 | 37.43 | 38.17 | 35.62 | 36.07 | 50,662,292 | -1.54(-4.09%) |
Mar 02, 2020 | 36.47 | 37.62 | 35.11 | 37.60 | 49,696,464 | +1.25(+3.45%) |
Feb 28, 2020 | 36.76 | 37.26 | 35.37 | 36.35 | 80,587,064 | -1.44(-3.81%) |
Feb 27, 2020 | 38.55 | 39.43 | 37.76 | 37.79 | 46,269,484 | -1.49(-3.78%) |
Feb 26, 2020 | 40.47 | 40.62 | 39.27 | 39.28 | 30,761,064 | -0.87(-2.17%) |
Feb 25, 2020 | 41.19 | 41.53 | 40.01 | 40.15 | 34,957,264 | -1.13(-2.74%) |
Feb 24, 2020 | 41.45 | 41.78 | 41.16 | 41.28 | 25,917,170 | -1.17(-2.75%) |
Feb 21, 2020 | 42.25 | 42.58 | 41.91 | 42.45 | 24,418,972 | +0.32(+0.76%) |
Feb 20, 2020 | 41.82 | 42.19 | 41.54 | 42.13 | 17,936,466 | +0.22(+0.53%) |
Feb 19, 2020 | 42.05 | 42.13 | 41.80 | 41.90 | 17,527,196 | +0.09(+0.21%) |
Feb 18, 2020 | 42.69 | 42.82 | 41.40 | 41.81 | 25,201,382 | -1.09(-2.55%) |
Feb 14, 2020 | 42.84 | 42.99 | 42.49 | 42.91 | 17,448,320 | +0.09(+0.21%) |
Feb 13, 2020 | 42.37 | 42.86 | 42.31 | 42.82 | 14,051,771 | +0.29(+0.69%) |
Feb 12, 2020 | 42.91 | 43.15 | 42.50 | 42.53 | 18,717,348 | -0.18(-0.42%) |
Feb 11, 2020 | 42.78 | 43.02 | 42.66 | 42.70 | 15,377,668 | +0.20(+0.46%) |
Feb 10, 2020 | 42.42 | 42.59 | 42.20 | 42.51 | 20,365,566 | -0.06(-0.15%) |
Feb 07, 2020 | 42.47 | 42.71 | 42.25 | 42.57 | 14,805,500 | -0.12(-0.29%) |
Feb 06, 2020 | 43.10 | 43.16 | 42.58 | 42.69 | 20,518,756 | +0.16(+0.38%) |
Feb 05, 2020 | 42.17 | 42.61 | 42.07 | 42.53 | 22,874,432 | +0.92(+2.22%) |
Feb 04, 2020 | 42.00 | 42.12 | 41.60 | 41.61 | 17,002,956 | +0.12(+0.30%) |
Feb 03, 2020 | 41.59 | 42.02 | 41.41 | 41.49 | 17,571,792 | +0.16(+0.38%) |
Jan 31, 2020 | 41.75 | 41.78 | 41.16 | 41.33 | 26,214,288 | -0.85(-2.02%) |
Jan 30, 2020 | 41.53 | 42.22 | 41.42 | 42.18 | 16,762,096 | +0.56(+1.35%) |
Jan 29, 2020 | 41.75 | 42.17 | 41.61 | 41.62 | 18,361,310 | -0.09(-0.21%) |
Jan 28, 2020 | 41.83 | 42.08 | 41.63 | 41.71 | 18,934,512 | +0.24(+0.57%) |
Jan 27, 2020 | 41.28 | 41.75 | 41.15 | 41.47 | 20,617,734 | -0.41(-0.99%) |
Jan 24, 2020 | 42.43 | 42.45 | 41.54 | 41.88 | 24,123,542 | -0.57(-1.35%) |
Jan 23, 2020 | 42.60 | 42.66 | 42.24 | 42.46 | 19,643,506 | -0.30(-0.70%) |
Jan 22, 2020 | 43.17 | 43.22 | 42.52 | 42.75 | 23,131,018 | -0.33(-0.78%) |
Jan 21, 2020 | 43.22 | 43.92 | 42.97 | 43.09 | 35,045,376 | -0.21(-0.49%) |
Jan 17, 2020 | 43.47 | 43.51 | 42.73 | 43.30 | 33,697,724 | -0.06(-0.14%) |
Jan 16, 2020 | 42.67 | 43.42 | 42.12 | 43.36 | 42,041,348 | +0.82(+1.92%) |
Jan 15, 2020 | 42.99 | 43.00 | 42.24 | 42.54 | 53,517,520 | -0.86(-1.99%) |
Jan 14, 2020 | 44.23 | 44.67 | 43.36 | 43.41 | 64,362,684 | -2.47(-5.39%) |
Jan 13, 2020 | 46.22 | 46.22 | 45.63 | 45.88 | 28,619,010 | -0.34(-0.74%) |
Jan 10, 2020 | 46.48 | 46.58 | 46.21 | 46.22 | 15,649,364 | -0.20(-0.44%) |
Jan 09, 2020 | 46.84 | 46.84 | 46.21 | 46.43 | 23,644,002 | -0.08(-0.17%) |
Jan 08, 2020 | 46.52 | 46.95 | 46.48 | 46.51 | 18,837,600 | +0.14(+0.30%) |
Jan 07, 2020 | 46.71 | 46.71 | 46.20 | 46.36 | 15,081,939 | -0.39(-0.83%) |
Jan 06, 2020 | 46.44 | 46.84 | 46.42 | 46.75 | 14,992,708 | -0.28(-0.60%) |
Jan 03, 2020 | 46.76 | 47.21 | 46.58 | 47.03 | 17,729,092 | -0.29(-0.61%) |