Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 38.10 | 38.66 | 37.83 | 38.31 | 8,107,867 | -0.02(-0.05%) |
Mar 30, 2020 | 37.56 | 38.35 | 37.38 | 38.33 | 8,112,002 | +0.63(+1.67%) |
Mar 27, 2020 | 37.26 | 38.37 | 36.93 | 37.70 | 11,222,626 | -1.29(-3.31%) |
Mar 26, 2020 | 37.27 | 39.06 | 37.26 | 38.99 | 7,909,673 | +1.82(+4.91%) |
Mar 25, 2020 | 36.36 | 37.79 | 35.72 | 37.17 | 10,580,119 | +1.35(+3.78%) |
Mar 24, 2020 | 35.26 | 36.03 | 34.82 | 35.81 | 14,019,954 | +2.97(+9.06%) |
Mar 23, 2020 | 33.35 | 33.73 | 32.69 | 32.84 | 11,774,411 | -0.17(-0.52%) |
Mar 20, 2020 | 34.39 | 34.82 | 32.97 | 33.01 | 9,139,674 | -0.46(-1.37%) |
Mar 19, 2020 | 32.65 | 34.15 | 32.46 | 33.47 | 12,020,598 | +0.80(+2.45%) |
Mar 18, 2020 | 32.94 | 33.73 | 31.91 | 32.67 | 13,466,941 | -2.60(-7.38%) |
Mar 17, 2020 | 33.98 | 35.32 | 33.43 | 35.27 | 9,696,522 | +1.42(+4.18%) |
Mar 16, 2020 | 33.13 | 35.15 | 32.68 | 33.85 | 9,870,763 | -4.52(-11.78%) |
Mar 13, 2020 | 38.46 | 38.50 | 35.86 | 38.37 | 9,387,482 | +2.25(+6.23%) |
Mar 12, 2020 | 37.60 | 37.69 | 35.55 | 36.12 | 11,633,343 | -4.62(-11.33%) |
Mar 11, 2020 | 41.99 | 42.13 | 40.36 | 40.74 | 16,030,206 | -2.48(-5.74%) |
Mar 10, 2020 | 43.30 | 43.43 | 41.69 | 43.22 | 17,236,686 | +1.48(+3.54%) |
Mar 09, 2020 | 43.31 | 43.43 | 41.63 | 41.74 | 13,191,571 | -3.94(-8.62%) |
Mar 06, 2020 | 45.56 | 45.97 | 45.18 | 45.68 | 8,238,967 | -0.63(-1.37%) |
Mar 05, 2020 | 46.68 | 46.96 | 46.15 | 46.31 | 9,171,840 | -1.62(-3.38%) |
Mar 04, 2020 | 47.28 | 47.99 | 46.88 | 47.93 | 11,828,918 | +1.60(+3.45%) |
Mar 03, 2020 | 47.28 | 47.75 | 46.02 | 46.33 | 10,125,486 | -0.40(-0.85%) |
Mar 02, 2020 | 46.11 | 46.75 | 45.61 | 46.73 | 14,400,605 | +0.77(+1.66%) |
Feb 28, 2020 | 45.24 | 46.02 | 44.81 | 45.96 | 17,228,182 | -0.33(-0.72%) |
Feb 27, 2020 | 47.03 | 47.55 | 46.28 | 46.30 | 13,628,939 | -1.49(-3.11%) |
Feb 26, 2020 | 48.13 | 48.49 | 47.73 | 47.78 | 7,975,694 | +0.04(+0.09%) |
Feb 25, 2020 | 48.89 | 48.91 | 47.71 | 47.74 | 7,265,091 | -1.11(-2.27%) |
Feb 24, 2020 | 48.83 | 49.24 | 48.80 | 48.85 | 4,497,277 | -2.20(-4.31%) |
Feb 21, 2020 | 51.12 | 51.18 | 50.93 | 51.04 | 3,067,066 | -0.17(-0.33%) |
Feb 20, 2020 | 51.35 | 51.49 | 50.99 | 51.21 | 3,142,951 | -0.31(-0.60%) |
Feb 19, 2020 | 51.40 | 51.52 | 51.36 | 51.52 | 4,989,096 | +0.33(+0.65%) |
Feb 18, 2020 | 51.12 | 51.27 | 51.10 | 51.18 | 1,874,072 | -0.22(-0.43%) |
Feb 14, 2020 | 51.47 | 51.49 | 51.27 | 51.40 | 1,667,217 | +0.01(+0.02%) |
Feb 13, 2020 | 51.31 | 51.51 | 51.18 | 51.40 | 2,247,132 | -0.34(-0.66%) |
Feb 12, 2020 | 51.69 | 51.74 | 51.56 | 51.74 | 4,480,893 | +0.32(+0.62%) |
Feb 11, 2020 | 51.34 | 51.51 | 51.33 | 51.42 | 6,018,216 | +0.38(+0.74%) |
Feb 10, 2020 | 50.87 | 51.08 | 50.85 | 51.04 | 3,707,676 | +0.16(+0.31%) |
Feb 07, 2020 | 51.06 | 51.12 | 50.88 | 50.89 | 2,923,999 | -0.49(-0.96%) |
Feb 06, 2020 | 51.35 | 51.41 | 51.28 | 51.38 | 1,789,252 | +0.09(+0.17%) |
Feb 05, 2020 | 51.27 | 51.37 | 51.16 | 51.29 | 5,071,383 | +0.50(+0.99%) |
Feb 04, 2020 | 50.72 | 50.84 | 50.68 | 50.79 | 2,322,379 | +0.84(+1.67%) |
Feb 03, 2020 | 49.94 | 50.20 | 49.93 | 49.95 | 2,200,240 | +0.02(+0.04%) |
Jan 31, 2020 | 50.32 | 50.35 | 49.78 | 49.94 | 4,967,877 | -0.78(-1.54%) |
Jan 30, 2020 | 50.34 | 50.74 | 50.28 | 50.72 | 3,937,623 | -0.03(-0.05%) |
Jan 29, 2020 | 50.76 | 50.89 | 50.63 | 50.74 | 1,750,652 | +0.06(+0.12%) |
Jan 28, 2020 | 50.37 | 50.70 | 50.32 | 50.68 | 3,171,702 | +0.52(+1.03%) |
Jan 27, 2020 | 50.27 | 50.43 | 50.16 | 50.16 | 2,828,181 | -1.06(-2.06%) |
Jan 24, 2020 | 51.65 | 51.65 | 51.15 | 51.22 | 3,500,588 | -0.18(-0.36%) |
Jan 23, 2020 | 51.33 | 51.46 | 51.05 | 51.40 | 9,903,732 | -0.21(-0.41%) |
Jan 22, 2020 | 51.72 | 51.73 | 51.56 | 51.62 | 3,077,221 | +0.05(+0.10%) |
Jan 21, 2020 | 51.76 | 51.77 | 51.56 | 51.56 | 2,557,214 | -0.38(-0.73%) |
Jan 17, 2020 | 51.93 | 51.94 | 51.80 | 51.94 | 1,730,563 | +0.20(+0.39%) |
Jan 16, 2020 | 51.57 | 51.74 | 51.49 | 51.74 | 2,173,022 | +0.25(+0.48%) |
Jan 15, 2020 | 51.47 | 51.58 | 51.40 | 51.49 | 1,900,628 | +0.02(+0.03%) |
Jan 14, 2020 | 51.29 | 51.53 | 51.27 | 51.47 | 3,463,443 | +0.04(+0.07%) |
Jan 13, 2020 | 51.22 | 51.44 | 51.13 | 51.44 | 3,599,403 | +0.25(+0.50%) |
Jan 10, 2020 | 51.37 | 51.44 | 51.11 | 51.18 | 4,534,923 | -0.25(-0.48%) |
Jan 09, 2020 | 51.42 | 51.44 | 51.28 | 51.43 | 2,618,011 | +0.05(+0.10%) |
Jan 08, 2020 | 51.15 | 51.52 | 51.15 | 51.38 | 6,092,383 | +0.13(+0.26%) |
Jan 07, 2020 | 51.37 | 51.37 | 51.19 | 51.25 | 3,519,389 | -0.26(-0.50%) |
Jan 06, 2020 | 51.17 | 51.51 | 51.17 | 51.50 | 2,859,879 | +0.19(+0.38%) |
Jan 03, 2020 | 51.26 | 51.58 | 51.25 | 51.31 | 3,604,647 | -0.65(-1.25%) |