Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.21 | 26.70 | 26.08 | 26.40 | 34,560,984 | -0.02(-0.09%) |
Mar 30, 2020 | 25.12 | 26.57 | 25.12 | 26.43 | 35,117,636 | +1.43(+5.73%) |
Mar 27, 2020 | 24.92 | 25.68 | 24.80 | 25.00 | 44,908,144 | -0.69(-2.68%) |
Mar 26, 2020 | 24.18 | 25.88 | 24.17 | 25.68 | 50,758,040 | +1.62(+6.72%) |
Mar 25, 2020 | 23.86 | 24.85 | 23.46 | 24.07 | 52,300,300 | +0.04(+0.17%) |
Mar 24, 2020 | 23.87 | 24.31 | 23.38 | 24.03 | 52,127,608 | +0.98(+4.25%) |
Mar 23, 2020 | 23.27 | 23.93 | 22.55 | 23.05 | 61,977,952 | -0.42(-1.79%) |
Mar 20, 2020 | 24.50 | 24.81 | 23.39 | 23.47 | 61,560,648 | -1.14(-4.64%) |
Mar 19, 2020 | 26.06 | 26.09 | 24.28 | 24.61 | 70,144,208 | -1.57(-5.99%) |
Mar 18, 2020 | 24.89 | 26.38 | 24.52 | 26.18 | 51,456,276 | +0.16(+0.62%) |
Mar 17, 2020 | 25.60 | 26.41 | 24.75 | 26.02 | 63,581,072 | +1.60(+6.56%) |
Mar 16, 2020 | 24.22 | 26.11 | 23.99 | 24.41 | 59,796,824 | -2.05(-7.73%) |
Mar 13, 2020 | 25.30 | 26.60 | 24.45 | 26.46 | 71,018,544 | +2.18(+8.96%) |
Mar 12, 2020 | 24.66 | 25.89 | 24.27 | 24.28 | 73,563,728 | -1.74(-6.68%) |
Mar 11, 2020 | 27.31 | 27.41 | 25.61 | 26.02 | 76,673,984 | -1.96(-7.00%) |
Mar 10, 2020 | 27.97 | 28.04 | 26.70 | 27.98 | 47,555,080 | +0.67(+2.46%) |
Mar 09, 2020 | 27.07 | 28.06 | 26.82 | 27.31 | 50,638,372 | -1.02(-3.60%) |
Mar 06, 2020 | 28.07 | 28.45 | 27.60 | 28.33 | 48,005,356 | -0.36(-1.24%) |
Mar 05, 2020 | 28.84 | 29.27 | 28.43 | 28.69 | 41,158,368 | -0.76(-2.58%) |
Mar 04, 2020 | 28.39 | 29.49 | 28.27 | 29.45 | 45,397,108 | +1.70(+6.12%) |
Mar 03, 2020 | 28.46 | 28.94 | 27.39 | 27.75 | 54,146,700 | -0.47(-1.66%) |
Mar 02, 2020 | 27.43 | 28.27 | 27.05 | 28.22 | 49,280,972 | +1.18(+4.37%) |
Feb 28, 2020 | 27.09 | 27.46 | 26.32 | 27.04 | 77,491,352 | -0.55(-1.99%) |
Feb 27, 2020 | 27.86 | 28.89 | 27.59 | 27.59 | 64,992,712 | -0.50(-1.79%) |
Feb 26, 2020 | 27.70 | 28.48 | 27.52 | 28.09 | 56,202,076 | +0.64(+2.33%) |
Feb 25, 2020 | 28.05 | 28.10 | 27.27 | 27.45 | 49,106,596 | -0.60(-2.13%) |
Feb 24, 2020 | 28.35 | 28.64 | 27.99 | 28.05 | 44,523,156 | -0.85(-2.94%) |
Feb 21, 2020 | 28.93 | 28.98 | 28.74 | 28.90 | 38,029,260 | -0.11(-0.36%) |
Feb 20, 2020 | 28.89 | 29.17 | 28.64 | 29.00 | 50,368,812 | -0.31(-1.05%) |
Feb 19, 2020 | 29.45 | 29.53 | 29.29 | 29.31 | 20,811,002 | -0.01(-0.03%) |
Feb 18, 2020 | 29.57 | 29.66 | 29.34 | 29.32 | 21,108,102 | -0.22(-0.74%) |
Feb 14, 2020 | 29.91 | 29.96 | 29.46 | 29.53 | 24,637,388 | -0.34(-1.14%) |
Feb 13, 2020 | 30.40 | 30.40 | 29.83 | 29.87 | 25,914,870 | -0.66(-2.15%) |
Feb 12, 2020 | 30.81 | 30.89 | 30.51 | 30.53 | 26,902,040 | -0.28(-0.92%) |
Feb 11, 2020 | 30.65 | 30.85 | 30.55 | 30.81 | 18,794,214 | +0.23(+0.74%) |
Feb 10, 2020 | 30.91 | 30.92 | 30.51 | 30.59 | 23,454,000 | -0.19(-0.63%) |
Feb 07, 2020 | 31.03 | 31.06 | 30.68 | 30.78 | 25,689,240 | -0.17(-0.55%) |
Feb 06, 2020 | 31.10 | 31.14 | 30.76 | 30.95 | 24,680,132 | +0.07(+0.24%) |
Feb 05, 2020 | 30.62 | 31.20 | 30.59 | 30.88 | 34,532,200 | +0.39(+1.27%) |
Feb 04, 2020 | 30.80 | 30.93 | 30.44 | 30.49 | 36,533,608 | +0.15(+0.48%) |
Feb 03, 2020 | 30.30 | 30.77 | 30.17 | 30.34 | 24,484,006 | +0.22(+0.72%) |
Jan 31, 2020 | 29.88 | 30.30 | 29.85 | 30.13 | 39,751,856 | +0.14(+0.46%) |
Jan 30, 2020 | 30.01 | 30.07 | 29.68 | 29.99 | 37,897,216 | -0.19(-0.64%) |
Jan 29, 2020 | 30.53 | 30.73 | 30.07 | 30.18 | 40,476,644 | -0.36(-1.18%) |
Jan 28, 2020 | 31.49 | 31.62 | 30.39 | 30.54 | 83,160,992 | -1.62(-5.03%) |
Jan 27, 2020 | 31.56 | 32.38 | 31.43 | 32.16 | 37,861,980 | +0.27(+0.85%) |
Jan 24, 2020 | 32.78 | 32.81 | 31.74 | 31.89 | 40,452,560 | -0.71(-2.19%) |
Jan 23, 2020 | 32.18 | 32.70 | 32.14 | 32.60 | 32,164,980 | +0.42(+1.29%) |
Jan 22, 2020 | 32.29 | 32.36 | 32.01 | 32.18 | 21,441,900 | -0.12(-0.37%) |
Jan 21, 2020 | 32.34 | 32.56 | 32.18 | 32.30 | 27,384,710 | -0.14(-0.42%) |
Jan 17, 2020 | 32.49 | 32.68 | 32.37 | 32.44 | 27,349,246 | -0.08(-0.25%) |
Jan 16, 2020 | 32.66 | 32.66 | 32.29 | 32.52 | 19,209,504 | -0.05(-0.15%) |
Jan 15, 2020 | 32.18 | 32.73 | 32.17 | 32.57 | 28,343,526 | +0.48(+1.50%) |
Jan 14, 2020 | 31.58 | 32.10 | 31.47 | 32.09 | 24,784,554 | +0.53(+1.67%) |
Jan 13, 2020 | 31.73 | 31.85 | 31.40 | 31.56 | 18,236,622 | -0.06(-0.20%) |
Jan 10, 2020 | 31.22 | 31.73 | 31.21 | 31.62 | 25,540,920 | +0.48(+1.54%) |
Jan 09, 2020 | 31.45 | 31.45 | 31.06 | 31.14 | 26,031,812 | -0.14(-0.44%) |
Jan 08, 2020 | 31.04 | 31.41 | 31.03 | 31.28 | 19,434,494 | +0.25(+0.80%) |
Jan 07, 2020 | 31.33 | 31.34 | 30.97 | 31.03 | 23,830,096 | -0.10(-0.33%) |
Jan 06, 2020 | 31.09 | 31.23 | 30.99 | 31.14 | 18,686,310 | -0.04(-0.13%) |
Jan 03, 2020 | 31.01 | 31.42 | 30.97 | 31.18 | 17,683,002 | -0.17(-0.54%) |