Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 35.15 | 35.41 | 34.26 | 34.44 | 29,700,918 | -0.88(-2.50%) |
Mar 30, 2020 | 34.56 | 35.47 | 34.13 | 35.32 | 30,955,278 | +1.31(+3.86%) |
Mar 27, 2020 | 34.35 | 35.17 | 33.65 | 34.01 | 35,705,316 | -1.54(-4.34%) |
Mar 26, 2020 | 33.26 | 35.85 | 32.74 | 35.55 | 43,925,488 | +2.55(+7.72%) |
Mar 25, 2020 | 33.86 | 35.00 | 32.85 | 33.00 | 48,935,808 | -0.81(-2.41%) |
Mar 24, 2020 | 31.89 | 33.88 | 31.13 | 33.81 | 55,048,836 | +3.50(+11.56%) |
Mar 23, 2020 | 31.11 | 31.38 | 29.56 | 30.31 | 45,444,784 | -0.88(-2.81%) |
Mar 20, 2020 | 33.53 | 33.70 | 31.01 | 31.19 | 55,458,336 | -1.85(-5.60%) |
Mar 19, 2020 | 32.46 | 34.45 | 31.67 | 33.03 | 66,569,472 | +0.52(+1.59%) |
Mar 18, 2020 | 29.57 | 33.03 | 29.18 | 32.52 | 64,931,716 | +1.42(+4.56%) |
Mar 17, 2020 | 30.40 | 31.76 | 29.43 | 31.10 | 47,452,948 | +1.57(+5.31%) |
Mar 16, 2020 | 29.11 | 32.40 | 28.38 | 29.53 | 50,465,268 | -3.44(-10.44%) |
Mar 13, 2020 | 30.82 | 33.01 | 29.20 | 32.97 | 61,482,300 | +3.89(+13.37%) |
Mar 12, 2020 | 30.22 | 31.38 | 28.91 | 29.08 | 59,187,752 | -3.37(-10.39%) |
Mar 11, 2020 | 34.18 | 34.30 | 31.86 | 32.46 | 72,603,816 | -2.65(-7.56%) |
Mar 10, 2020 | 34.38 | 35.17 | 33.17 | 35.11 | 57,683,656 | +1.86(+5.58%) |
Mar 09, 2020 | 32.33 | 34.66 | 31.79 | 33.25 | 70,237,296 | -1.51(-4.33%) |
Mar 06, 2020 | 33.29 | 35.00 | 33.11 | 34.76 | 55,484,592 | +0.10(+0.28%) |
Mar 05, 2020 | 35.19 | 35.49 | 34.42 | 34.66 | 34,517,988 | -1.59(-4.40%) |
Mar 04, 2020 | 35.67 | 36.31 | 34.87 | 36.26 | 34,250,428 | +1.18(+3.37%) |
Mar 03, 2020 | 36.14 | 36.71 | 34.79 | 35.08 | 56,256,188 | -0.99(-2.74%) |
Mar 02, 2020 | 35.17 | 36.08 | 34.09 | 36.07 | 55,747,308 | +1.09(+3.11%) |
Feb 28, 2020 | 33.90 | 35.52 | 33.60 | 34.98 | 91,543,672 | -0.10(-0.27%) |
Feb 27, 2020 | 36.16 | 36.88 | 35.05 | 35.08 | 58,700,904 | -1.86(-5.03%) |
Feb 26, 2020 | 37.64 | 38.00 | 36.74 | 36.93 | 43,963,940 | -0.51(-1.36%) |
Feb 25, 2020 | 38.59 | 38.73 | 36.85 | 37.44 | 54,798,008 | -1.10(-2.86%) |
Feb 24, 2020 | 39.42 | 40.02 | 38.54 | 38.54 | 40,261,740 | -2.01(-4.96%) |
Feb 21, 2020 | 40.94 | 41.04 | 40.34 | 40.56 | 22,866,426 | -0.49(-1.18%) |
Feb 20, 2020 | 40.38 | 41.14 | 40.21 | 41.04 | 23,288,704 | +0.49(+1.21%) |
Feb 19, 2020 | 40.90 | 41.01 | 40.21 | 40.55 | 31,508,732 | -0.26(-0.64%) |
Feb 18, 2020 | 41.02 | 41.04 | 40.55 | 40.81 | 21,171,342 | -0.33(-0.81%) |
Feb 14, 2020 | 41.31 | 41.37 | 40.72 | 41.15 | 30,532,706 | -0.25(-0.59%) |
Feb 13, 2020 | 41.30 | 41.76 | 40.80 | 41.39 | 53,684,084 | -2.35(-5.37%) |
Feb 12, 2020 | 43.30 | 44.05 | 43.28 | 43.74 | 35,919,436 | +0.70(+1.63%) |
Feb 11, 2020 | 43.27 | 43.55 | 42.80 | 43.04 | 26,411,504 | +0.23(+0.53%) |
Feb 10, 2020 | 42.04 | 42.83 | 41.94 | 42.81 | 21,700,008 | +0.79(+1.88%) |
Feb 07, 2020 | 42.57 | 42.72 | 41.94 | 42.02 | 19,186,478 | -0.63(-1.48%) |
Feb 06, 2020 | 42.65 | 42.77 | 42.24 | 42.65 | 11,200,804 | +0.21(+0.50%) |
Feb 05, 2020 | 42.34 | 42.57 | 42.18 | 42.44 | 19,451,448 | +0.73(+1.74%) |
Feb 04, 2020 | 41.37 | 41.79 | 41.27 | 41.72 | 15,911,011 | +0.95(+2.34%) |
Feb 03, 2020 | 40.65 | 41.02 | 40.48 | 40.76 | 17,550,936 | +0.49(+1.22%) |
Jan 31, 2020 | 41.16 | 41.17 | 40.16 | 40.27 | 22,910,374 | -1.11(-2.69%) |
Jan 30, 2020 | 40.77 | 41.41 | 40.52 | 41.38 | 16,911,462 | +0.17(+0.40%) |
Jan 29, 2020 | 42.02 | 42.03 | 41.11 | 41.22 | 16,293,352 | -0.63(-1.51%) |
Jan 28, 2020 | 41.63 | 42.02 | 41.61 | 41.85 | 16,014,752 | +0.26(+0.63%) |
Jan 27, 2020 | 41.95 | 42.11 | 41.41 | 41.58 | 23,588,472 | -1.21(-2.82%) |
Jan 24, 2020 | 43.12 | 43.35 | 42.52 | 42.79 | 16,057,775 | -0.13(-0.31%) |
Jan 23, 2020 | 42.92 | 43.07 | 42.41 | 42.92 | 19,137,056 | -0.05(-0.12%) |
Jan 22, 2020 | 43.17 | 43.39 | 42.96 | 42.98 | 17,332,042 | +0.23(+0.53%) |
Jan 21, 2020 | 42.89 | 43.10 | 42.64 | 42.75 | 24,852,498 | -0.19(-0.45%) |
Jan 17, 2020 | 43.20 | 43.40 | 42.81 | 42.94 | 31,022,308 | -0.03(-0.06%) |
Jan 16, 2020 | 42.38 | 42.99 | 42.25 | 42.97 | 22,935,236 | +0.91(+2.17%) |
Jan 15, 2020 | 41.98 | 42.40 | 41.84 | 42.06 | 18,589,072 | +0.19(+0.46%) |
Jan 14, 2020 | 42.01 | 42.04 | 41.72 | 41.86 | 20,488,930 | -0.16(-0.38%) |
Jan 13, 2020 | 41.44 | 42.03 | 41.44 | 42.02 | 20,818,476 | +0.74(+1.78%) |
Jan 10, 2020 | 41.59 | 41.66 | 41.23 | 41.29 | 15,415,893 | -0.17(-0.40%) |
Jan 09, 2020 | 41.86 | 41.94 | 41.23 | 41.45 | 20,781,304 | -0.18(-0.42%) |
Jan 08, 2020 | 41.15 | 41.86 | 41.01 | 41.63 | 28,739,104 | +0.03(+0.06%) |
Jan 07, 2020 | 41.80 | 41.80 | 41.26 | 41.60 | 18,839,424 | -0.27(-0.65%) |
Jan 06, 2020 | 41.30 | 41.89 | 41.18 | 41.87 | 25,323,130 | +0.15(+0.36%) |
Jan 03, 2020 | 41.97 | 42.17 | 41.59 | 41.72 | 17,793,812 | -0.69(-1.63%) |