Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 41.09 | 41.13 | 39.52 | 39.81 | 1,838,996 | -1.27(-3.09%) |
Mar 30, 2020 | 39.05 | 41.48 | 38.54 | 41.08 | 1,775,647 | +1.74(+4.42%) |
Mar 27, 2020 | 39.32 | 40.06 | 38.06 | 39.34 | 2,522,800 | -1.49(-3.65%) |
Mar 26, 2020 | 38.75 | 41.11 | 37.66 | 40.83 | 2,090,300 | +2.26(+5.86%) |
Mar 25, 2020 | 38.85 | 40.00 | 37.66 | 38.57 | 1,481,117 | -0.30(-0.77%) |
Mar 24, 2020 | 36.87 | 38.93 | 36.09 | 38.87 | 1,878,344 | +4.37(+12.67%) |
Mar 23, 2020 | 35.73 | 36.00 | 32.77 | 34.50 | 2,025,152 | -1.57(-4.35%) |
Mar 20, 2020 | 37.70 | 39.72 | 35.64 | 36.07 | 2,585,800 | -1.45(-3.86%) |
Mar 19, 2020 | 35.53 | 38.20 | 34.33 | 37.52 | 3,145,266 | +1.52(+4.22%) |
Mar 18, 2020 | 36.43 | 39.79 | 35.29 | 36.00 | 2,609,829 | -3.23(-8.23%) |
Mar 17, 2020 | 35.18 | 39.53 | 35.18 | 39.23 | 2,686,310 | +4.17(+11.89%) |
Mar 16, 2020 | 32.19 | 37.51 | 30.58 | 35.06 | 2,979,868 | -1.96(-5.29%) |
Mar 13, 2020 | 36.82 | 37.02 | 34.13 | 37.02 | 2,466,800 | +2.29(+6.59%) |
Mar 12, 2020 | 35.40 | 37.21 | 34.10 | 34.73 | 3,259,056 | -4.10(-10.56%) |
Mar 11, 2020 | 39.42 | 40.05 | 38.40 | 38.83 | 2,457,753 | -1.69(-4.17%) |
Mar 10, 2020 | 40.00 | 40.61 | 38.44 | 40.52 | 2,499,092 | +1.80(+4.65%) |
Mar 09, 2020 | 39.29 | 40.00 | 37.90 | 38.72 | 2,561,348 | -2.37(-5.77%) |
Mar 06, 2020 | 41.59 | 42.43 | 40.42 | 41.09 | 3,514,600 | -1.79(-4.17%) |
Mar 05, 2020 | 42.04 | 44.42 | 41.09 | 42.88 | 5,827,554 | +1.26(+3.03%) |
Mar 04, 2020 | 40.65 | 41.85 | 39.73 | 41.62 | 3,719,521 | +1.60(+4.00%) |
Mar 03, 2020 | 40.00 | 40.92 | 39.00 | 40.02 | 2,422,296 | +0.36(+0.91%) |
Mar 02, 2020 | 38.86 | 39.72 | 37.89 | 39.66 | 1,456,903 | +1.21(+3.15%) |
Feb 28, 2020 | 37.91 | 39.06 | 37.54 | 38.45 | 2,630,100 | -0.52(-1.33%) |
Feb 27, 2020 | 39.42 | 40.52 | 38.49 | 38.97 | 1,909,410 | -1.42(-3.52%) |
Feb 26, 2020 | 41.00 | 41.59 | 40.16 | 40.39 | 1,442,159 | -0.54(-1.32%) |
Feb 25, 2020 | 42.86 | 43.03 | 40.56 | 40.93 | 1,967,566 | -1.70(-3.99%) |
Feb 24, 2020 | 41.86 | 43.03 | 41.53 | 42.63 | 1,761,379 | -1.26(-2.87%) |
Feb 21, 2020 | 44.37 | 44.44 | 43.45 | 43.89 | 2,082,100 | -0.58(-1.30%) |
Feb 20, 2020 | 43.65 | 44.61 | 43.33 | 44.47 | 2,319,995 | +0.63(+1.44%) |
Feb 19, 2020 | 43.22 | 44.47 | 43.17 | 43.84 | 1,979,319 | +0.77(+1.79%) |
Feb 18, 2020 | 42.83 | 43.74 | 42.83 | 43.07 | 1,334,241 | -0.12(-0.28%) |
Feb 14, 2020 | 43.26 | 43.34 | 42.99 | 43.19 | 1,096,500 | -0.12(-0.28%) |
Feb 13, 2020 | 42.89 | 43.33 | 42.48 | 43.31 | 1,330,405 | +0.11(+0.25%) |
Feb 12, 2020 | 43.35 | 43.60 | 42.72 | 43.20 | 1,123,962 | +0.12(+0.28%) |
Feb 11, 2020 | 43.33 | 44.06 | 42.81 | 43.08 | 2,077,055 | +0.60(+1.41%) |
Feb 10, 2020 | 42.39 | 42.55 | 41.81 | 42.48 | 2,071,272 | -0.16(-0.38%) |
Feb 07, 2020 | 43.22 | 43.31 | 42.51 | 42.64 | 1,836,200 | -0.84(-1.93%) |
Feb 06, 2020 | 42.86 | 43.63 | 42.66 | 43.48 | 1,525,001 | +0.81(+1.90%) |
Feb 05, 2020 | 43.34 | 43.44 | 42.52 | 42.67 | 1,000,679 | -0.20(-0.47%) |
Feb 04, 2020 | 42.63 | 43.15 | 42.59 | 42.87 | 1,907,439 | +1.04(+2.49%) |
Feb 03, 2020 | 40.87 | 42.02 | 40.72 | 41.83 | 2,272,922 | +1.16(+2.85%) |
Jan 31, 2020 | 41.96 | 42.10 | 40.57 | 40.67 | 2,024,000 | -1.52(-3.60%) |
Jan 30, 2020 | 41.73 | 42.24 | 41.48 | 42.19 | 1,815,858 | +0.03(+0.07%) |
Jan 29, 2020 | 43.06 | 43.46 | 42.03 | 42.16 | 2,398,983 | -0.77(-1.79%) |
Jan 28, 2020 | 42.27 | 43.21 | 42.25 | 42.93 | 1,853,375 | +0.96(+2.29%) |
Jan 27, 2020 | 42.37 | 42.66 | 41.95 | 41.97 | 2,405,519 | -1.30(-3.00%) |
Jan 24, 2020 | 42.96 | 43.86 | 42.72 | 43.27 | 2,274,500 | +0.77(+1.81%) |
Jan 23, 2020 | 42.44 | 42.77 | 42.25 | 42.50 | 1,390,547 | +0.06(+0.14%) |
Jan 22, 2020 | 42.43 | 42.73 | 42.21 | 42.44 | 1,633,724 | +0.27(+0.64%) |
Jan 21, 2020 | 42.00 | 42.33 | 41.80 | 42.17 | 1,482,344 | -0.06(-0.14%) |
Jan 17, 2020 | 42.97 | 43.03 | 42.13 | 42.23 | 1,388,100 | -0.62(-1.45%) |
Jan 16, 2020 | 42.72 | 42.94 | 42.50 | 42.85 | 1,092,337 | +0.49(+1.16%) |
Jan 15, 2020 | 41.82 | 42.65 | 41.82 | 42.36 | 1,611,703 | +0.30(+0.71%) |
Jan 14, 2020 | 42.20 | 42.38 | 41.84 | 42.06 | 1,276,754 | -0.33(-0.78%) |
Jan 13, 2020 | 41.98 | 42.53 | 41.80 | 42.39 | 1,570,130 | +0.75(+1.80%) |
Jan 10, 2020 | 42.25 | 42.30 | 41.47 | 41.64 | 1,690,400 | -0.46(-1.09%) |
Jan 09, 2020 | 42.31 | 42.53 | 41.93 | 42.10 | 1,905,280 | -0.18(-0.43%) |
Jan 08, 2020 | 42.65 | 43.29 | 42.25 | 42.28 | 2,471,560 | +0.73(+1.76%) |
Jan 07, 2020 | 41.73 | 41.95 | 41.54 | 41.55 | 1,163,025 | -0.34(-0.81%) |
Jan 06, 2020 | 41.57 | 42.16 | 41.50 | 41.89 | 1,202,422 | +0.02(+0.05%) |
Jan 03, 2020 | 42.33 | 42.70 | 41.84 | 41.87 | 1,354,600 | -0.99(-2.31%) |