Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 31.54 | 33.25 | 31.03 | 32.63 | 14,176,105 | +0.99(+3.13%) |
Mar 30, 2020 | 30.77 | 31.84 | 29.56 | 31.64 | 12,193,032 | +1.03(+3.36%) |
Mar 27, 2020 | 30.32 | 31.39 | 29.47 | 30.61 | 11,232,700 | -0.81(-2.58%) |
Mar 26, 2020 | 30.31 | 31.82 | 30.06 | 31.42 | 13,137,525 | +1.50(+5.01%) |
Mar 25, 2020 | 28.12 | 31.24 | 27.28 | 29.92 | 19,681,676 | +1.70(+6.02%) |
Mar 24, 2020 | 26.81 | 28.63 | 26.77 | 28.22 | 16,752,397 | +2.39(+9.25%) |
Mar 23, 2020 | 26.90 | 27.19 | 24.10 | 25.83 | 17,190,466 | -1.41(-5.18%) |
Mar 20, 2020 | 28.63 | 28.78 | 27.10 | 27.24 | 11,223,200 | -1.03(-3.64%) |
Mar 19, 2020 | 26.74 | 28.87 | 25.51 | 28.27 | 12,088,637 | +1.03(+3.78%) |
Mar 18, 2020 | 26.98 | 27.70 | 25.41 | 27.24 | 18,167,776 | -1.55(-5.38%) |
Mar 17, 2020 | 28.10 | 29.04 | 26.34 | 28.79 | 18,097,192 | +1.24(+4.50%) |
Mar 16, 2020 | 28.72 | 29.23 | 27.16 | 27.55 | 17,232,094 | -4.78(-14.79%) |
Mar 13, 2020 | 32.54 | 32.71 | 29.35 | 32.33 | 17,420,900 | +1.33(+4.29%) |
Mar 12, 2020 | 31.63 | 33.52 | 30.57 | 31.00 | 23,545,344 | -2.86(-8.45%) |
Mar 11, 2020 | 34.17 | 34.79 | 33.47 | 33.86 | 20,113,236 | -1.32(-3.75%) |
Mar 10, 2020 | 35.92 | 35.92 | 33.73 | 35.18 | 13,372,159 | +1.09(+3.20%) |
Mar 09, 2020 | 34.92 | 35.10 | 33.67 | 34.09 | 15,378,750 | -3.51(-9.34%) |
Mar 06, 2020 | 36.14 | 37.70 | 35.88 | 37.60 | 17,949,100 | +0.14(+0.37%) |
Mar 05, 2020 | 37.99 | 37.99 | 36.35 | 37.46 | 20,434,812 | -1.29(-3.33%) |
Mar 04, 2020 | 38.05 | 38.78 | 37.23 | 38.75 | 10,112,525 | +1.52(+4.08%) |
Mar 03, 2020 | 38.30 | 39.36 | 36.56 | 37.23 | 13,875,490 | -1.04(-2.72%) |
Mar 02, 2020 | 37.60 | 38.27 | 36.71 | 38.27 | 14,330,496 | +0.88(+2.35%) |
Feb 28, 2020 | 37.09 | 37.54 | 36.26 | 37.39 | 19,871,200 | -0.53(-1.40%) |
Feb 27, 2020 | 38.62 | 39.58 | 37.89 | 37.92 | 15,338,036 | -1.47(-3.73%) |
Feb 26, 2020 | 40.37 | 40.60 | 39.37 | 39.39 | 10,062,275 | -0.52(-1.30%) |
Feb 25, 2020 | 41.15 | 41.32 | 39.71 | 39.91 | 8,745,433 | -1.17(-2.85%) |
Feb 24, 2020 | 41.48 | 41.90 | 40.92 | 41.08 | 6,533,261 | -1.54(-3.61%) |
Feb 21, 2020 | 42.26 | 42.85 | 42.04 | 42.62 | 7,282,300 | +0.12(+0.28%) |
Feb 20, 2020 | 43.02 | 43.16 | 42.03 | 42.50 | 6,123,492 | -0.52(-1.21%) |
Feb 19, 2020 | 42.31 | 43.44 | 42.28 | 43.02 | 7,411,997 | +0.86(+2.04%) |
Feb 18, 2020 | 42.25 | 42.37 | 41.65 | 42.16 | 8,024,491 | -0.15(-0.35%) |
Feb 14, 2020 | 42.27 | 42.41 | 42.08 | 42.31 | 7,289,900 | +0.13(+0.31%) |
Feb 13, 2020 | 42.17 | 42.47 | 41.81 | 42.18 | 6,406,653 | -0.05(-0.12%) |
Feb 12, 2020 | 42.61 | 42.75 | 42.23 | 42.23 | 8,374,084 | -0.34(-0.80%) |
Feb 11, 2020 | 42.32 | 42.66 | 42.10 | 42.57 | 4,861,097 | +0.35(+0.83%) |
Feb 10, 2020 | 42.02 | 42.53 | 41.88 | 42.22 | 6,150,868 | +0.03(+0.07%) |
Feb 07, 2020 | 42.75 | 42.95 | 41.95 | 42.19 | 8,381,600 | -0.82(-1.91%) |
Feb 06, 2020 | 42.60 | 43.24 | 42.24 | 43.01 | 6,991,331 | +0.39(+0.92%) |
Feb 05, 2020 | 43.05 | 43.33 | 42.44 | 42.62 | 13,227,087 | -0.26(-0.61%) |
Feb 04, 2020 | 42.83 | 43.20 | 42.70 | 42.88 | 9,123,356 | +0.65(+1.54%) |
Feb 03, 2020 | 42.17 | 42.56 | 42.10 | 42.23 | 8,763,371 | +0.36(+0.86%) |
Jan 31, 2020 | 43.29 | 43.30 | 41.78 | 41.87 | 12,425,000 | -1.54(-3.55%) |
Jan 30, 2020 | 43.50 | 43.77 | 43.12 | 43.41 | 8,792,451 | -0.54(-1.23%) |
Jan 29, 2020 | 43.63 | 44.20 | 43.42 | 43.95 | 6,629,623 | +0.50(+1.15%) |
Jan 28, 2020 | 42.75 | 43.59 | 42.63 | 43.45 | 7,223,118 | +0.80(+1.88%) |
Jan 27, 2020 | 42.50 | 43.13 | 42.35 | 42.65 | 5,672,390 | -0.56(-1.30%) |
Jan 24, 2020 | 43.60 | 43.70 | 43.03 | 43.21 | 4,022,200 | -0.36(-0.83%) |
Jan 23, 2020 | 43.92 | 44.03 | 43.19 | 43.57 | 6,366,664 | -0.48(-1.09%) |
Jan 22, 2020 | 44.41 | 44.44 | 43.96 | 44.05 | 6,515,216 | -0.02(-0.05%) |
Jan 21, 2020 | 44.18 | 44.39 | 43.76 | 44.07 | 8,589,986 | -0.21(-0.47%) |
Jan 17, 2020 | 43.20 | 44.31 | 43.14 | 44.28 | 15,909,700 | +1.08(+2.50%) |
Jan 16, 2020 | 42.71 | 43.33 | 42.66 | 43.20 | 11,654,256 | +0.63(+1.48%) |
Jan 15, 2020 | 42.81 | 42.83 | 42.34 | 42.57 | 12,805,542 | -0.09(-0.21%) |
Jan 14, 2020 | 42.41 | 42.82 | 41.65 | 42.66 | 27,589,010 | -2.81(-6.18%) |
Jan 13, 2020 | 45.65 | 45.73 | 45.36 | 45.47 | 4,877,623 | -0.20(-0.44%) |
Jan 10, 2020 | 45.95 | 46.11 | 45.55 | 45.67 | 5,492,700 | -0.04(-0.09%) |
Jan 09, 2020 | 45.96 | 46.13 | 45.49 | 45.71 | 7,225,830 | +0.07(+0.15%) |
Jan 08, 2020 | 45.60 | 46.06 | 45.47 | 45.64 | 5,071,839 | +0.24(+0.53%) |
Jan 07, 2020 | 45.12 | 45.58 | 44.97 | 45.40 | 4,298,406 | +0.05(+0.11%) |
Jan 06, 2020 | 44.85 | 45.57 | 44.68 | 45.35 | 5,768,878 | +0.37(+0.82%) |
Jan 03, 2020 | 44.52 | 45.21 | 44.35 | 44.98 | 4,704,200 | -0.35(-0.77%) |