Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 35.41 | 36.16 | 34.79 | 35.01 | 2,193,694 | -0.73(-2.05%) |
Mar 30, 2020 | 34.11 | 36.01 | 33.70 | 35.74 | 1,922,653 | +1.62(+4.75%) |
Mar 27, 2020 | 33.60 | 34.90 | 33.00 | 34.12 | 1,954,856 | -0.40(-1.15%) |
Mar 26, 2020 | 34.48 | 35.34 | 34.03 | 34.52 | 1,918,104 | +0.36(+1.06%) |
Mar 25, 2020 | 33.93 | 35.01 | 32.44 | 34.15 | 3,087,121 | +0.37(+1.10%) |
Mar 24, 2020 | 34.10 | 34.69 | 33.04 | 33.78 | 2,868,342 | +0.82(+2.50%) |
Mar 23, 2020 | 31.83 | 33.31 | 31.30 | 32.96 | 3,475,298 | +0.79(+2.45%) |
Mar 20, 2020 | 34.38 | 34.40 | 31.59 | 32.17 | 2,485,613 | -1.94(-5.70%) |
Mar 19, 2020 | 34.98 | 35.21 | 32.99 | 34.12 | 3,031,545 | -1.46(-4.11%) |
Mar 18, 2020 | 34.38 | 36.53 | 32.19 | 35.58 | 2,477,835 | -0.65(-1.79%) |
Mar 17, 2020 | 35.78 | 36.51 | 34.09 | 36.23 | 3,114,845 | +1.06(+3.00%) |
Mar 16, 2020 | 34.40 | 36.64 | 34.40 | 35.17 | 3,705,509 | -3.24(-8.44%) |
Mar 13, 2020 | 37.20 | 38.49 | 35.82 | 38.41 | 5,703,420 | +2.56(+7.13%) |
Mar 12, 2020 | 35.21 | 37.49 | 35.18 | 35.86 | 7,318,657 | -1.15(-3.10%) |
Mar 11, 2020 | 38.14 | 38.14 | 36.87 | 37.01 | 2,512,126 | -2.06(-5.26%) |
Mar 10, 2020 | 38.73 | 39.11 | 36.80 | 39.06 | 3,502,701 | +1.15(+3.03%) |
Mar 09, 2020 | 37.70 | 39.64 | 37.45 | 37.91 | 3,955,161 | -1.61(-4.08%) |
Mar 06, 2020 | 37.49 | 39.68 | 37.41 | 39.52 | 4,920,462 | +0.98(+2.55%) |
Mar 05, 2020 | 36.45 | 38.73 | 36.27 | 38.54 | 4,658,641 | +0.98(+2.61%) |
Mar 04, 2020 | 36.46 | 37.57 | 35.27 | 37.56 | 5,383,220 | +1.73(+4.83%) |
Mar 03, 2020 | 37.74 | 38.76 | 35.72 | 35.83 | 2,959,289 | -2.13(-5.61%) |
Mar 02, 2020 | 36.78 | 37.99 | 35.83 | 37.96 | 3,313,695 | +1.34(+3.67%) |
Feb 28, 2020 | 36.45 | 37.46 | 35.99 | 36.62 | 5,098,029 | -0.53(-1.42%) |
Feb 27, 2020 | 35.94 | 39.40 | 35.89 | 37.15 | 3,810,219 | +0.48(+1.31%) |
Feb 26, 2020 | 37.69 | 38.13 | 36.56 | 36.66 | 4,806,084 | -1.25(-3.30%) |
Feb 25, 2020 | 38.15 | 38.82 | 37.51 | 37.91 | 4,054,483 | -1.75(-4.41%) |
Feb 24, 2020 | 39.52 | 40.20 | 39.13 | 39.66 | 2,443,521 | -1.16(-2.84%) |
Feb 21, 2020 | 40.94 | 41.01 | 40.64 | 40.82 | 1,315,874 | -0.40(-0.97%) |
Feb 20, 2020 | 40.83 | 41.38 | 40.64 | 41.22 | 1,012,423 | +0.39(+0.95%) |
Feb 19, 2020 | 40.74 | 41.26 | 40.64 | 40.83 | 1,155,980 | +0.11(+0.27%) |
Feb 18, 2020 | 40.55 | 40.94 | 40.02 | 40.72 | 1,872,735 | +0.05(+0.11%) |
Feb 14, 2020 | 40.74 | 41.05 | 40.48 | 40.67 | 1,249,665 | -0.06(-0.16%) |
Feb 13, 2020 | 40.63 | 40.92 | 40.48 | 40.74 | 955,840 | -0.27(-0.65%) |
Feb 12, 2020 | 40.95 | 41.39 | 40.48 | 41.01 | 1,534,786 | +0.26(+0.64%) |
Feb 11, 2020 | 40.08 | 41.10 | 40.04 | 40.75 | 1,593,801 | +0.94(+2.35%) |
Feb 10, 2020 | 38.74 | 39.95 | 38.55 | 39.81 | 1,370,641 | +0.94(+2.41%) |
Feb 07, 2020 | 39.74 | 39.83 | 38.85 | 38.88 | 1,470,003 | -1.21(-3.03%) |
Feb 06, 2020 | 40.81 | 40.91 | 39.87 | 40.09 | 1,388,514 | -0.46(-1.14%) |
Feb 05, 2020 | 40.12 | 40.70 | 39.94 | 40.55 | 1,284,792 | +0.94(+2.36%) |
Feb 04, 2020 | 39.80 | 40.33 | 39.58 | 39.62 | 1,390,671 | +0.47(+1.21%) |
Feb 03, 2020 | 39.88 | 39.94 | 39.10 | 39.14 | 2,751,191 | -0.38(-0.96%) |
Jan 31, 2020 | 40.20 | 40.48 | 39.42 | 39.52 | 3,012,589 | -0.70(-1.75%) |
Jan 30, 2020 | 40.04 | 40.66 | 39.15 | 40.23 | 2,371,159 | -0.57(-1.41%) |
Jan 29, 2020 | 42.00 | 42.69 | 40.66 | 40.80 | 2,733,525 | -1.09(-2.59%) |
Jan 28, 2020 | 41.20 | 42.63 | 40.94 | 41.89 | 6,936,027 | +1.55(+3.83%) |
Jan 27, 2020 | 41.23 | 41.65 | 40.26 | 40.34 | 3,736,090 | -1.49(-3.57%) |
Jan 24, 2020 | 43.05 | 43.31 | 41.62 | 41.83 | 2,427,583 | -1.18(-2.74%) |
Jan 23, 2020 | 42.75 | 43.28 | 42.44 | 43.01 | 2,331,140 | +0.19(+0.45%) |
Jan 22, 2020 | 43.57 | 44.34 | 42.82 | 42.82 | 2,327,003 | -0.48(-1.11%) |
Jan 21, 2020 | 43.13 | 43.62 | 42.22 | 43.30 | 2,892,107 | +0.08(+0.19%) |
Jan 17, 2020 | 44.03 | 44.14 | 43.19 | 43.21 | 1,971,800 | -0.64(-1.47%) |
Jan 16, 2020 | 43.28 | 43.92 | 43.28 | 43.86 | 1,833,061 | +0.94(+2.19%) |
Jan 15, 2020 | 43.35 | 43.47 | 42.52 | 42.92 | 2,857,014 | -0.58(-1.33%) |
Jan 14, 2020 | 44.58 | 44.72 | 43.46 | 43.50 | 2,341,094 | -1.20(-2.68%) |
Jan 13, 2020 | 43.99 | 44.74 | 43.87 | 44.70 | 1,572,527 | +0.85(+1.93%) |
Jan 10, 2020 | 43.41 | 44.20 | 43.23 | 43.85 | 1,853,864 | +0.52(+1.21%) |
Jan 09, 2020 | 43.74 | 43.76 | 42.98 | 43.33 | 1,157,416 | -0.19(-0.44%) |
Jan 08, 2020 | 43.67 | 44.02 | 43.45 | 43.52 | 1,215,349 | -0.06(-0.15%) |
Jan 07, 2020 | 43.65 | 43.96 | 43.41 | 43.58 | 959,888 | -0.29(-0.67%) |
Jan 06, 2020 | 43.40 | 43.90 | 43.06 | 43.88 | 1,181,954 | +0.28(+0.63%) |
Jan 03, 2020 | 43.43 | 43.74 | 43.05 | 43.60 | 959,131 | -0.39(-0.88%) |