Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 26.21 | 26.69 | 26.08 | 26.40 | 34,564,564 | -0.02(-0.09%) |
Mar 30, 2020 | 25.12 | 26.57 | 25.12 | 26.43 | 35,121,272 | +1.43(+5.73%) |
Mar 27, 2020 | 24.91 | 25.67 | 24.80 | 24.99 | 44,912,796 | -0.69(-2.68%) |
Mar 26, 2020 | 24.18 | 25.88 | 24.17 | 25.68 | 50,763,296 | +1.62(+6.72%) |
Mar 25, 2020 | 23.86 | 24.85 | 23.46 | 24.06 | 52,305,712 | +0.04(+0.17%) |
Mar 24, 2020 | 23.87 | 24.31 | 23.38 | 24.02 | 52,133,004 | +0.98(+4.25%) |
Mar 23, 2020 | 23.26 | 23.93 | 22.55 | 23.04 | 61,984,372 | -0.42(-1.79%) |
Mar 20, 2020 | 24.49 | 24.81 | 23.38 | 23.47 | 61,567,024 | -1.14(-4.64%) |
Mar 19, 2020 | 26.06 | 26.09 | 24.27 | 24.61 | 70,151,472 | -1.57(-6.00%) |
Mar 18, 2020 | 24.89 | 26.38 | 24.52 | 26.18 | 51,461,604 | +0.16(+0.62%) |
Mar 17, 2020 | 25.59 | 26.41 | 24.74 | 26.01 | 63,587,656 | +1.60(+6.56%) |
Mar 16, 2020 | 24.22 | 26.11 | 23.98 | 24.41 | 59,803,016 | -2.05(-7.73%) |
Mar 13, 2020 | 25.29 | 26.60 | 24.45 | 26.46 | 71,025,904 | +2.18(+8.96%) |
Mar 12, 2020 | 24.65 | 25.88 | 24.27 | 24.28 | 73,571,344 | -1.74(-6.68%) |
Mar 11, 2020 | 27.31 | 27.40 | 25.61 | 26.02 | 76,681,928 | -1.96(-7.00%) |
Mar 10, 2020 | 27.96 | 28.04 | 26.70 | 27.98 | 47,560,004 | +0.67(+2.46%) |
Mar 09, 2020 | 27.06 | 28.06 | 26.82 | 27.31 | 50,643,616 | -1.02(-3.60%) |
Mar 06, 2020 | 28.07 | 28.45 | 27.60 | 28.33 | 48,010,328 | -0.36(-1.24%) |
Mar 05, 2020 | 28.84 | 29.26 | 28.43 | 28.68 | 41,162,628 | -0.76(-2.58%) |
Mar 04, 2020 | 28.39 | 29.49 | 28.27 | 29.44 | 45,401,808 | +1.70(+6.12%) |
Mar 03, 2020 | 28.46 | 28.94 | 27.39 | 27.74 | 54,152,304 | -0.47(-1.66%) |
Mar 02, 2020 | 27.43 | 28.27 | 27.05 | 28.21 | 49,286,072 | +1.18(+4.37%) |
Feb 28, 2020 | 27.09 | 27.45 | 26.31 | 27.03 | 77,499,376 | -0.55(-1.99%) |
Feb 27, 2020 | 27.86 | 28.88 | 27.58 | 27.58 | 64,999,440 | -0.50(-1.79%) |
Feb 26, 2020 | 27.70 | 28.48 | 27.52 | 28.08 | 56,207,896 | +0.64(+2.33%) |
Feb 25, 2020 | 28.05 | 28.10 | 27.27 | 27.45 | 49,111,680 | -0.60(-2.13%) |
Feb 24, 2020 | 28.34 | 28.63 | 27.99 | 28.04 | 44,527,764 | -0.85(-2.94%) |
Feb 21, 2020 | 28.93 | 28.97 | 28.74 | 28.89 | 38,033,196 | -0.11(-0.36%) |
Feb 20, 2020 | 28.88 | 29.17 | 28.64 | 29.00 | 50,374,024 | -0.31(-1.05%) |
Feb 19, 2020 | 29.44 | 29.52 | 29.29 | 29.31 | 20,813,156 | -0.01(-0.03%) |
Feb 18, 2020 | 29.56 | 29.66 | 29.34 | 29.31 | 21,110,288 | -0.22(-0.74%) |
Feb 14, 2020 | 29.90 | 29.96 | 29.46 | 29.53 | 24,639,938 | -0.34(-1.14%) |
Feb 13, 2020 | 30.40 | 30.40 | 29.83 | 29.87 | 25,917,554 | -0.66(-2.15%) |
Feb 12, 2020 | 30.81 | 30.89 | 30.51 | 30.53 | 26,904,824 | -0.28(-0.92%) |
Feb 11, 2020 | 30.65 | 30.84 | 30.54 | 30.81 | 18,796,160 | +0.23(+0.74%) |
Feb 10, 2020 | 30.91 | 30.91 | 30.51 | 30.58 | 23,456,428 | -0.19(-0.63%) |
Feb 07, 2020 | 31.03 | 31.06 | 30.68 | 30.78 | 25,691,900 | -0.17(-0.55%) |
Feb 06, 2020 | 31.09 | 31.14 | 30.76 | 30.95 | 24,682,686 | +0.07(+0.24%) |
Feb 05, 2020 | 30.62 | 31.20 | 30.59 | 30.87 | 34,535,776 | +0.39(+1.27%) |
Feb 04, 2020 | 30.80 | 30.93 | 30.44 | 30.49 | 36,537,388 | +0.15(+0.48%) |
Feb 03, 2020 | 30.30 | 30.77 | 30.17 | 30.34 | 24,486,542 | +0.22(+0.73%) |
Jan 31, 2020 | 29.88 | 30.29 | 29.85 | 30.12 | 39,755,968 | +0.14(+0.46%) |
Jan 30, 2020 | 30.01 | 30.07 | 29.68 | 29.98 | 37,901,140 | -0.19(-0.64%) |
Jan 29, 2020 | 30.52 | 30.73 | 30.07 | 30.18 | 40,480,840 | -0.36(-1.18%) |
Jan 28, 2020 | 31.48 | 31.62 | 30.39 | 30.54 | 83,169,608 | -1.62(-5.03%) |
Jan 27, 2020 | 31.56 | 32.37 | 31.43 | 32.16 | 37,865,904 | +0.27(+0.85%) |
Jan 24, 2020 | 32.78 | 32.81 | 31.74 | 31.88 | 40,456,752 | -0.71(-2.19%) |
Jan 23, 2020 | 32.18 | 32.69 | 32.13 | 32.60 | 32,168,312 | +0.42(+1.29%) |
Jan 22, 2020 | 32.28 | 32.36 | 32.00 | 32.18 | 21,444,122 | -0.12(-0.37%) |
Jan 21, 2020 | 32.33 | 32.56 | 32.18 | 32.30 | 27,387,548 | -0.14(-0.42%) |
Jan 17, 2020 | 32.48 | 32.67 | 32.36 | 32.44 | 27,352,080 | -0.08(-0.25%) |
Jan 16, 2020 | 32.66 | 32.66 | 32.28 | 32.52 | 19,211,494 | -0.05(-0.15%) |
Jan 15, 2020 | 32.18 | 32.73 | 32.16 | 32.56 | 28,346,462 | +0.48(+1.50%) |
Jan 14, 2020 | 31.57 | 32.09 | 31.47 | 32.08 | 24,787,122 | +0.53(+1.67%) |
Jan 13, 2020 | 31.72 | 31.84 | 31.40 | 31.56 | 18,238,512 | -0.06(-0.20%) |
Jan 10, 2020 | 31.21 | 31.73 | 31.20 | 31.62 | 25,543,568 | +0.48(+1.54%) |
Jan 09, 2020 | 31.44 | 31.44 | 31.06 | 31.14 | 26,034,508 | -0.14(-0.44%) |
Jan 08, 2020 | 31.04 | 31.40 | 31.03 | 31.28 | 19,436,508 | +0.25(+0.80%) |
Jan 07, 2020 | 31.32 | 31.33 | 30.97 | 31.03 | 23,832,566 | -0.10(-0.33%) |
Jan 06, 2020 | 31.08 | 31.23 | 30.99 | 31.13 | 18,688,246 | -0.04(-0.13%) |
Jan 03, 2020 | 31.00 | 31.42 | 30.96 | 31.17 | 17,684,834 | -0.17(-0.54%) |