Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 39.42 | 39.91 | 38.84 | 39.02 | 1,684,209 | -0.54(-1.37%) |
Mar 30, 2020 | 38.46 | 39.61 | 38.31 | 39.56 | 2,040,335 | +1.39(+3.64%) |
Mar 27, 2020 | 38.33 | 39.30 | 37.95 | 38.17 | 1,895,500 | -1.40(-3.54%) |
Mar 26, 2020 | 37.80 | 39.68 | 37.80 | 39.57 | 2,897,581 | +2.13(+5.68%) |
Mar 25, 2020 | 37.40 | 38.94 | 36.60 | 37.45 | 2,340,180 | +0.46(+1.24%) |
Mar 24, 2020 | 35.66 | 37.03 | 35.50 | 36.99 | 1,935,986 | +3.17(+9.37%) |
Mar 23, 2020 | 34.22 | 34.60 | 32.87 | 33.82 | 2,583,072 | -0.54(-1.58%) |
Mar 20, 2020 | 36.39 | 36.86 | 34.34 | 34.36 | 1,883,117 | -1.51(-4.20%) |
Mar 19, 2020 | 35.06 | 36.83 | 34.21 | 35.87 | 2,196,760 | +0.65(+1.83%) |
Mar 18, 2020 | 34.74 | 35.98 | 33.44 | 35.22 | 2,372,476 | -2.10(-5.63%) |
Mar 17, 2020 | 36.01 | 37.58 | 34.75 | 37.33 | 2,491,230 | +2.04(+5.79%) |
Mar 16, 2020 | 36.23 | 37.80 | 35.09 | 35.28 | 3,037,058 | -5.06(-12.55%) |
Mar 13, 2020 | 39.13 | 40.35 | 37.11 | 40.35 | 3,236,793 | +3.27(+8.82%) |
Mar 12, 2020 | 37.94 | 39.75 | 36.66 | 37.08 | 4,533,712 | -3.83(-9.36%) |
Mar 11, 2020 | 41.90 | 42.03 | 40.37 | 40.90 | 2,163,821 | -2.04(-4.76%) |
Mar 10, 2020 | 42.22 | 42.95 | 40.76 | 42.95 | 2,812,088 | +2.27(+5.58%) |
Mar 09, 2020 | 41.06 | 42.18 | 40.42 | 40.68 | 2,719,420 | -3.19(-7.27%) |
Mar 06, 2020 | 43.35 | 44.10 | 42.75 | 43.87 | 1,289,848 | -0.84(-1.87%) |
Mar 05, 2020 | 45.07 | 45.65 | 44.36 | 44.70 | 1,503,951 | -1.52(-3.29%) |
Mar 04, 2020 | 45.36 | 46.25 | 44.89 | 46.22 | 1,989,991 | +1.91(+4.31%) |
Mar 03, 2020 | 45.88 | 46.37 | 43.94 | 44.31 | 2,495,252 | -1.33(-2.91%) |
Mar 02, 2020 | 44.10 | 45.67 | 43.46 | 45.64 | 2,578,473 | +2.02(+4.64%) |
Feb 28, 2020 | 42.05 | 43.68 | 41.96 | 43.62 | 4,103,989 | +0.04(+0.10%) |
Feb 27, 2020 | 44.58 | 45.37 | 43.57 | 43.57 | 4,382,226 | -2.13(-4.65%) |
Feb 26, 2020 | 45.87 | 46.66 | 45.48 | 45.70 | 1,854,409 | -0.05(-0.12%) |
Feb 25, 2020 | 47.46 | 47.62 | 45.61 | 45.75 | 3,284,099 | -1.39(-2.94%) |
Feb 24, 2020 | 47.03 | 47.65 | 46.78 | 47.14 | 2,317,036 | -1.83(-3.73%) |
Feb 21, 2020 | 49.50 | 49.50 | 48.78 | 48.97 | 1,821,744 | -0.71(-1.43%) |
Feb 20, 2020 | 49.93 | 50.05 | 49.11 | 49.68 | 843,843 | -0.35(-0.69%) |
Feb 19, 2020 | 49.86 | 50.16 | 49.86 | 50.03 | 670,596 | +0.36(+0.72%) |
Feb 18, 2020 | 49.48 | 49.74 | 49.43 | 49.67 | 779,299 | +0.02(+0.04%) |
Feb 14, 2020 | 49.47 | 49.67 | 49.44 | 49.65 | 614,749 | +0.23(+0.46%) |
Feb 13, 2020 | 49.14 | 49.62 | 49.11 | 49.42 | 562,478 | +0.06(+0.12%) |
Feb 12, 2020 | 49.20 | 49.38 | 49.05 | 49.36 | 843,869 | +0.41(+0.83%) |
Feb 11, 2020 | 49.19 | 49.29 | 48.85 | 48.95 | 907,642 | -0.00(-0.01%) |
Feb 10, 2020 | 48.30 | 48.96 | 48.28 | 48.96 | 1,044,822 | +0.55(+1.14%) |
Feb 07, 2020 | 48.43 | 48.64 | 48.29 | 48.41 | 782,910 | -0.21(-0.43%) |
Feb 06, 2020 | 48.47 | 48.64 | 48.30 | 48.62 | 829,600 | +0.30(+0.62%) |
Feb 05, 2020 | 48.70 | 48.70 | 48.07 | 48.32 | 986,283 | +0.19(+0.40%) |
Feb 04, 2020 | 47.85 | 48.24 | 47.74 | 48.13 | 1,562,817 | +0.87(+1.84%) |
Feb 03, 2020 | 46.87 | 47.42 | 46.87 | 47.26 | 1,055,775 | +0.58(+1.24%) |
Jan 31, 2020 | 47.51 | 47.52 | 46.55 | 46.68 | 961,300 | -0.82(-1.73%) |
Jan 30, 2020 | 47.09 | 47.51 | 46.96 | 47.50 | 1,687,465 | +0.15(+0.32%) |
Jan 29, 2020 | 47.53 | 47.64 | 47.21 | 47.35 | 672,685 | +0.10(+0.21%) |
Jan 28, 2020 | 46.91 | 47.36 | 46.77 | 47.25 | 699,685 | +0.82(+1.76%) |
Jan 27, 2020 | 46.53 | 46.83 | 46.31 | 46.44 | 1,272,142 | -0.97(-2.04%) |
Jan 24, 2020 | 47.97 | 47.99 | 47.21 | 47.41 | 1,060,519 | -0.39(-0.81%) |
Jan 23, 2020 | 47.67 | 47.84 | 47.49 | 47.79 | 784,551 | +0.10(+0.22%) |
Jan 22, 2020 | 47.87 | 47.99 | 47.68 | 47.69 | 784,086 | -0.00(-0.01%) |
Jan 21, 2020 | 47.57 | 47.80 | 47.55 | 47.69 | 808,678 | +0.04(+0.08%) |
Jan 17, 2020 | 47.64 | 47.68 | 47.49 | 47.65 | 824,439 | +0.16(+0.34%) |
Jan 16, 2020 | 47.30 | 47.49 | 47.17 | 47.49 | 794,352 | +0.46(+0.98%) |
Jan 15, 2020 | 46.93 | 47.19 | 46.92 | 47.03 | 878,101 | +0.17(+0.35%) |
Jan 14, 2020 | 47.03 | 47.09 | 46.81 | 46.87 | 1,061,814 | -0.16(-0.34%) |
Jan 13, 2020 | 46.80 | 47.04 | 46.75 | 47.03 | 973,628 | +0.36(+0.78%) |
Jan 10, 2020 | 46.89 | 46.89 | 46.58 | 46.67 | 685,532 | -0.07(-0.16%) |
Jan 09, 2020 | 46.65 | 46.78 | 46.55 | 46.74 | 880,396 | +0.43(+0.92%) |
Jan 08, 2020 | 46.02 | 46.53 | 46.00 | 46.32 | 996,446 | +0.32(+0.70%) |
Jan 07, 2020 | 45.99 | 46.12 | 45.90 | 45.99 | 911,619 | -0.06(-0.14%) |
Jan 06, 2020 | 45.45 | 46.06 | 45.41 | 46.06 | 771,478 | +0.29(+0.63%) |
Jan 03, 2020 | 45.49 | 45.97 | 45.46 | 45.77 | 1,171,604 | -0.25(-0.55%) |