Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 33.96 | 34.32 | 33.78 | 33.99 | 18,857,508 | +0.13(+0.37%) |
Mar 30, 2020 | 33.24 | 33.88 | 33.06 | 33.87 | 24,846,882 | +1.18(+3.60%) |
Mar 27, 2020 | 32.83 | 33.22 | 32.61 | 32.69 | 43,604,448 | -2.04(-5.87%) |
Mar 26, 2020 | 33.80 | 34.77 | 33.44 | 34.73 | 37,598,260 | +0.92(+2.73%) |
Mar 25, 2020 | 33.39 | 34.17 | 33.11 | 33.80 | 36,585,940 | +0.51(+1.52%) |
Mar 24, 2020 | 32.94 | 33.31 | 32.62 | 33.29 | 43,560,760 | +2.11(+6.77%) |
Mar 23, 2020 | 31.57 | 31.63 | 30.73 | 31.18 | 41,929,108 | -0.02(-0.06%) |
Mar 20, 2020 | 32.19 | 32.29 | 30.93 | 31.20 | 56,580,972 | +0.58(+1.89%) |
Mar 19, 2020 | 30.42 | 31.30 | 29.98 | 30.62 | 43,476,024 | -0.14(-0.44%) |
Mar 18, 2020 | 30.42 | 31.29 | 30.08 | 30.76 | 62,002,288 | -1.85(-5.67%) |
Mar 17, 2020 | 31.60 | 32.71 | 31.16 | 32.61 | 45,843,688 | +1.90(+6.19%) |
Mar 16, 2020 | 30.68 | 32.18 | 30.47 | 30.70 | 53,233,328 | -3.52(-10.29%) |
Mar 13, 2020 | 34.86 | 34.89 | 32.86 | 34.23 | 73,087,560 | +1.81(+5.59%) |
Mar 12, 2020 | 32.73 | 33.07 | 31.96 | 32.42 | 86,863,456 | -2.72(-7.73%) |
Mar 11, 2020 | 35.40 | 35.59 | 35.01 | 35.13 | 54,601,860 | -1.24(-3.41%) |
Mar 10, 2020 | 36.20 | 36.43 | 35.60 | 36.37 | 51,621,684 | +1.39(+3.96%) |
Mar 09, 2020 | 34.88 | 35.39 | 34.42 | 34.99 | 63,655,616 | -1.47(-4.02%) |
Mar 06, 2020 | 36.45 | 36.60 | 36.11 | 36.45 | 51,600,528 | -0.74(-2.00%) |
Mar 05, 2020 | 37.50 | 37.61 | 37.10 | 37.20 | 45,157,980 | -0.16(-0.44%) |
Mar 04, 2020 | 37.27 | 37.41 | 37.12 | 37.36 | 33,695,808 | +0.40(+1.08%) |
Mar 03, 2020 | 37.11 | 37.66 | 36.74 | 36.96 | 67,198,184 | -0.24(-0.63%) |
Mar 02, 2020 | 36.81 | 37.20 | 36.64 | 37.20 | 53,088,828 | +0.38(+1.03%) |
Feb 28, 2020 | 35.98 | 36.85 | 35.63 | 36.82 | 65,906,404 | +0.23(+0.62%) |
Feb 27, 2020 | 36.98 | 37.11 | 36.41 | 36.59 | 54,849,304 | -0.28(-0.76%) |
Feb 26, 2020 | 37.02 | 37.23 | 36.84 | 36.87 | 50,697,312 | +0.53(+1.45%) |
Feb 25, 2020 | 37.05 | 37.09 | 36.31 | 36.35 | 60,021,252 | -0.35(-0.96%) |
Feb 24, 2020 | 36.52 | 36.97 | 36.47 | 36.70 | 60,407,556 | -1.35(-3.55%) |
Feb 21, 2020 | 38.18 | 38.20 | 37.98 | 38.05 | 40,273,840 | +0.00(+0.00%) |
Feb 20, 2020 | 38.30 | 38.37 | 38.00 | 38.05 | 36,635,908 | -0.41(-1.06%) |
Feb 19, 2020 | 38.52 | 38.55 | 38.40 | 38.46 | 18,379,008 | +0.26(+0.69%) |
Feb 18, 2020 | 38.16 | 38.29 | 38.13 | 38.19 | 20,891,892 | -0.08(-0.21%) |
Feb 14, 2020 | 38.46 | 38.48 | 38.16 | 38.27 | 23,135,216 | -0.04(-0.09%) |
Feb 13, 2020 | 38.33 | 38.48 | 38.25 | 38.31 | 31,964,992 | -0.51(-1.31%) |
Feb 12, 2020 | 38.62 | 38.89 | 38.52 | 38.82 | 25,902,652 | +0.52(+1.35%) |
Feb 11, 2020 | 38.21 | 38.45 | 38.18 | 38.30 | 33,681,268 | +0.72(+1.93%) |
Feb 10, 2020 | 37.39 | 37.60 | 37.39 | 37.58 | 21,925,646 | +0.22(+0.58%) |
Feb 07, 2020 | 37.58 | 37.60 | 37.26 | 37.36 | 29,843,584 | -0.34(-0.89%) |
Feb 06, 2020 | 37.99 | 37.99 | 37.62 | 37.70 | 35,969,948 | +0.25(+0.68%) |
Feb 05, 2020 | 37.89 | 37.91 | 37.37 | 37.44 | 32,512,056 | +0.13(+0.34%) |
Feb 04, 2020 | 37.29 | 37.49 | 37.22 | 37.31 | 45,063,568 | +0.98(+2.69%) |
Feb 03, 2020 | 36.23 | 36.55 | 36.22 | 36.34 | 34,704,376 | +0.35(+0.98%) |
Jan 31, 2020 | 36.15 | 36.17 | 35.78 | 35.98 | 54,482,200 | -0.86(-2.33%) |
Jan 30, 2020 | 36.48 | 36.94 | 36.27 | 36.84 | 58,055,072 | -0.46(-1.24%) |
Jan 29, 2020 | 37.51 | 37.59 | 37.25 | 37.31 | 37,787,332 | +0.23(+0.61%) |
Jan 28, 2020 | 36.86 | 37.21 | 36.66 | 37.08 | 49,740,508 | +0.48(+1.31%) |
Jan 27, 2020 | 36.27 | 37.08 | 36.05 | 36.60 | 110,378,456 | -1.75(-4.56%) |
Jan 24, 2020 | 38.77 | 38.80 | 38.12 | 38.35 | 55,023,460 | -0.51(-1.31%) |
Jan 23, 2020 | 38.50 | 38.95 | 38.34 | 38.85 | 67,003,108 | -0.51(-1.29%) |
Jan 22, 2020 | 39.61 | 39.61 | 39.22 | 39.36 | 47,339,424 | +0.43(+1.12%) |
Jan 21, 2020 | 39.15 | 39.26 | 38.92 | 38.93 | 67,928,184 | -1.92(-4.70%) |
Jan 17, 2020 | 40.78 | 40.85 | 40.67 | 40.85 | 19,947,188 | +0.19(+0.47%) |
Jan 16, 2020 | 40.49 | 40.66 | 40.45 | 40.66 | 20,327,642 | +0.30(+0.74%) |
Jan 15, 2020 | 40.39 | 40.48 | 40.34 | 40.36 | 21,111,842 | -0.23(-0.56%) |
Jan 14, 2020 | 40.50 | 40.64 | 40.43 | 40.58 | 44,222,148 | -0.42(-1.02%) |
Jan 13, 2020 | 40.57 | 41.01 | 40.52 | 41.00 | 33,991,280 | +0.69(+1.71%) |
Jan 10, 2020 | 40.25 | 40.40 | 40.17 | 40.31 | 23,505,736 | +0.13(+0.32%) |
Jan 09, 2020 | 40.16 | 40.21 | 40.06 | 40.19 | 26,559,518 | +0.36(+0.91%) |
Jan 08, 2020 | 39.57 | 40.03 | 39.52 | 39.82 | 30,525,352 | -0.03(-0.07%) |
Jan 07, 2020 | 39.86 | 39.93 | 39.75 | 39.85 | 17,806,204 | -0.10(-0.25%) |
Jan 06, 2020 | 39.77 | 39.96 | 39.74 | 39.95 | 14,012,071 | +0.19(+0.48%) |
Jan 03, 2020 | 39.83 | 40.07 | 39.75 | 39.76 | 23,138,972 | -0.88(-2.16%) |