Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 24.72 | 25.21 | 23.93 | 24.42 | 40,832,504 | +0.37(+1.54%) |
Mar 30, 2020 | 23.49 | 24.26 | 22.77 | 24.05 | 50,122,336 | +0.24(+1.02%) |
Mar 27, 2020 | 24.47 | 24.55 | 23.67 | 23.81 | 43,465,412 | -1.73(-6.78%) |
Mar 26, 2020 | 24.01 | 26.05 | 24.01 | 25.54 | 55,802,988 | +1.47(+6.11%) |
Mar 25, 2020 | 23.49 | 25.21 | 22.47 | 24.07 | 62,385,000 | +1.08(+4.72%) |
Mar 24, 2020 | 21.35 | 23.10 | 21.35 | 22.98 | 52,959,348 | +3.18(+16.04%) |
Mar 23, 2020 | 21.12 | 21.25 | 19.46 | 19.81 | 57,411,408 | -1.45(-6.82%) |
Mar 20, 2020 | 21.59 | 22.06 | 20.35 | 21.26 | 70,992,824 | +0.21(+0.98%) |
Mar 19, 2020 | 20.00 | 21.13 | 18.89 | 21.05 | 63,522,840 | +1.34(+6.80%) |
Mar 18, 2020 | 21.41 | 21.85 | 18.81 | 19.71 | 63,410,664 | -3.30(-14.36%) |
Mar 17, 2020 | 23.08 | 23.99 | 22.15 | 23.02 | 55,275,220 | +0.16(+0.68%) |
Mar 16, 2020 | 22.98 | 25.57 | 22.75 | 22.86 | 48,928,920 | -3.60(-13.61%) |
Mar 13, 2020 | 26.27 | 26.49 | 23.67 | 26.46 | 41,481,460 | +2.24(+9.23%) |
Mar 12, 2020 | 25.64 | 26.30 | 24.15 | 24.22 | 47,232,488 | -3.45(-12.47%) |
Mar 11, 2020 | 28.32 | 28.81 | 27.23 | 27.68 | 52,894,828 | -1.55(-5.29%) |
Mar 10, 2020 | 30.14 | 30.27 | 27.42 | 29.22 | 58,912,336 | +1.32(+4.74%) |
Mar 09, 2020 | 28.83 | 29.95 | 27.73 | 27.90 | 80,947,480 | -7.04(-20.14%) |
Mar 06, 2020 | 35.76 | 36.08 | 34.41 | 34.94 | 74,837,280 | -2.08(-5.62%) |
Mar 05, 2020 | 37.32 | 37.49 | 36.40 | 37.02 | 35,729,548 | -1.41(-3.66%) |
Mar 04, 2020 | 38.34 | 38.43 | 37.54 | 38.42 | 29,783,392 | +0.89(+2.37%) |
Mar 03, 2020 | 38.94 | 39.45 | 37.11 | 37.53 | 59,114,484 | -1.18(-3.06%) |
Mar 02, 2020 | 38.04 | 38.77 | 36.93 | 38.72 | 44,568,968 | +1.50(+4.04%) |
Feb 28, 2020 | 36.07 | 37.68 | 35.77 | 37.21 | 83,653,416 | -0.03(-0.09%) |
Feb 27, 2020 | 38.33 | 39.07 | 37.23 | 37.25 | 74,507,920 | -2.10(-5.35%) |
Feb 26, 2020 | 40.72 | 40.92 | 39.33 | 39.35 | 59,373,644 | -1.22(-3.02%) |
Feb 25, 2020 | 42.56 | 42.60 | 40.31 | 40.57 | 52,094,804 | -1.87(-4.42%) |
Feb 24, 2020 | 42.83 | 43.07 | 42.32 | 42.45 | 40,171,252 | -2.05(-4.62%) |
Feb 21, 2020 | 44.61 | 44.65 | 44.13 | 44.50 | 16,797,980 | -0.53(-1.19%) |
Feb 20, 2020 | 45.20 | 45.54 | 44.92 | 45.04 | 15,875,306 | -0.05(-0.11%) |
Feb 19, 2020 | 44.79 | 45.27 | 44.55 | 45.09 | 15,150,307 | +0.59(+1.33%) |
Feb 18, 2020 | 44.47 | 44.86 | 44.08 | 44.50 | 19,847,192 | -0.37(-0.82%) |
Feb 14, 2020 | 45.26 | 45.29 | 44.59 | 44.87 | 15,230,979 | -0.24(-0.53%) |
Feb 13, 2020 | 45.12 | 45.36 | 44.84 | 45.10 | 14,563,822 | -0.14(-0.31%) |
Feb 12, 2020 | 45.31 | 45.50 | 44.87 | 45.24 | 20,916,356 | +0.60(+1.34%) |
Feb 11, 2020 | 44.75 | 44.82 | 44.44 | 44.64 | 16,840,856 | +0.49(+1.12%) |
Feb 10, 2020 | 44.14 | 44.25 | 43.88 | 44.15 | 17,804,402 | -0.22(-0.50%) |
Feb 07, 2020 | 44.35 | 44.56 | 44.14 | 44.37 | 16,658,567 | -0.31(-0.70%) |
Feb 06, 2020 | 45.36 | 45.36 | 44.61 | 44.68 | 18,732,284 | -0.46(-1.02%) |
Feb 05, 2020 | 44.23 | 45.30 | 44.21 | 45.15 | 41,821,232 | +1.64(+3.76%) |
Feb 04, 2020 | 43.98 | 44.32 | 43.43 | 43.51 | 24,109,750 | +0.16(+0.36%) |
Feb 03, 2020 | 43.87 | 43.94 | 43.20 | 43.35 | 25,898,758 | -0.58(-1.31%) |
Jan 31, 2020 | 44.58 | 44.70 | 43.70 | 43.93 | 40,668,944 | -1.41(-3.12%) |
Jan 30, 2020 | 44.51 | 45.39 | 44.40 | 45.34 | 29,715,236 | +0.36(+0.80%) |
Jan 29, 2020 | 45.71 | 45.88 | 44.92 | 44.98 | 16,721,598 | -0.48(-1.05%) |
Jan 28, 2020 | 45.51 | 45.74 | 45.28 | 45.46 | 17,390,268 | +0.21(+0.45%) |
Jan 27, 2020 | 45.61 | 45.79 | 45.19 | 45.25 | 26,368,680 | -1.29(-2.77%) |
Jan 24, 2020 | 46.87 | 47.08 | 46.18 | 46.54 | 24,805,494 | -0.54(-1.15%) |
Jan 23, 2020 | 46.77 | 47.23 | 46.41 | 47.09 | 16,146,182 | -0.18(-0.38%) |
Jan 22, 2020 | 47.64 | 47.67 | 47.13 | 47.27 | 17,851,978 | -0.46(-0.96%) |
Jan 21, 2020 | 48.33 | 48.33 | 47.64 | 47.73 | 21,109,290 | -0.87(-1.79%) |
Jan 17, 2020 | 49.04 | 49.07 | 48.51 | 48.60 | 14,487,684 | -0.31(-0.64%) |
Jan 16, 2020 | 49.12 | 49.28 | 48.88 | 48.91 | 10,004,780 | +0.08(+0.17%) |
Jan 15, 2020 | 48.98 | 49.12 | 48.68 | 48.83 | 13,170,219 | -0.36(-0.74%) |
Jan 14, 2020 | 49.07 | 49.25 | 48.75 | 49.19 | 21,093,280 | +0.01(+0.02%) |
Jan 13, 2020 | 49.09 | 49.33 | 48.84 | 49.18 | 10,679,224 | +0.02(+0.03%) |
Jan 10, 2020 | 49.42 | 49.46 | 49.11 | 49.16 | 11,132,759 | -0.28(-0.57%) |
Jan 09, 2020 | 49.06 | 49.49 | 48.48 | 49.44 | 18,694,080 | +0.36(+0.74%) |
Jan 08, 2020 | 49.86 | 49.91 | 49.02 | 49.08 | 23,139,940 | -0.82(-1.65%) |
Jan 07, 2020 | 49.90 | 49.95 | 49.32 | 49.90 | 13,944,393 | -0.13(-0.26%) |
Jan 06, 2020 | 49.82 | 50.29 | 49.65 | 50.04 | 27,320,314 | +0.39(+0.78%) |
Jan 03, 2020 | 50.25 | 50.40 | 49.40 | 49.65 | 35,906,380 | -0.15(-0.30%) |