Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.85 | 38.29 | 37.34 | 37.83 | 14,842,720 | +0.10(+0.27%) |
Mar 30, 2020 | 38.18 | 38.47 | 36.91 | 37.73 | 15,809,005 | +0.22(+0.60%) |
Mar 27, 2020 | 37.95 | 38.60 | 37.29 | 37.51 | 13,166,750 | -1.74(-4.43%) |
Mar 26, 2020 | 38.96 | 41.07 | 37.67 | 39.24 | 21,917,780 | +0.62(+1.60%) |
Mar 25, 2020 | 38.63 | 40.10 | 37.85 | 38.63 | 19,994,268 | +0.32(+0.83%) |
Mar 24, 2020 | 37.28 | 39.52 | 37.28 | 38.31 | 26,119,266 | +2.24(+6.22%) |
Mar 23, 2020 | 35.67 | 36.70 | 33.84 | 36.07 | 20,253,324 | +0.89(+2.52%) |
Mar 20, 2020 | 35.82 | 36.68 | 35.10 | 35.18 | 22,534,134 | +0.42(+1.21%) |
Mar 19, 2020 | 35.04 | 36.34 | 34.15 | 34.76 | 27,651,414 | -0.46(-1.30%) |
Mar 18, 2020 | 33.63 | 35.82 | 33.21 | 35.22 | 25,318,016 | -0.61(-1.69%) |
Mar 17, 2020 | 35.18 | 37.35 | 33.87 | 35.82 | 29,774,386 | +2.91(+8.83%) |
Mar 16, 2020 | 33.72 | 36.36 | 30.55 | 32.92 | 26,967,732 | -4.18(-11.26%) |
Mar 13, 2020 | 38.31 | 38.50 | 34.97 | 37.10 | 24,602,740 | +1.35(+3.79%) |
Mar 12, 2020 | 36.29 | 37.17 | 34.91 | 35.74 | 32,919,188 | -3.05(-7.87%) |
Mar 11, 2020 | 37.75 | 40.24 | 37.75 | 38.80 | 28,990,632 | -0.25(-0.65%) |
Mar 10, 2020 | 38.66 | 39.78 | 37.93 | 39.05 | 22,693,500 | +1.77(+4.74%) |
Mar 09, 2020 | 37.46 | 39.04 | 36.62 | 37.28 | 28,063,160 | -2.10(-5.34%) |
Mar 06, 2020 | 40.17 | 40.96 | 38.49 | 39.38 | 27,183,572 | -2.30(-5.51%) |
Mar 05, 2020 | 39.75 | 42.35 | 39.75 | 41.68 | 25,832,786 | +0.66(+1.62%) |
Mar 04, 2020 | 39.69 | 41.81 | 39.62 | 41.02 | 23,693,338 | +2.29(+5.91%) |
Mar 03, 2020 | 40.69 | 41.15 | 37.47 | 38.73 | 31,041,402 | -1.72(-4.25%) |
Mar 02, 2020 | 38.66 | 41.22 | 37.60 | 40.45 | 49,000,084 | +4.47(+12.44%) |
Feb 28, 2020 | 34.57 | 36.18 | 34.39 | 35.97 | 24,598,562 | +0.10(+0.29%) |
Feb 27, 2020 | 36.65 | 37.07 | 35.52 | 35.87 | 18,333,878 | -1.42(-3.81%) |
Feb 26, 2020 | 36.80 | 37.54 | 36.67 | 37.29 | 16,484,624 | +1.01(+2.78%) |
Feb 25, 2020 | 37.37 | 37.69 | 35.87 | 36.28 | 15,791,578 | -0.50(-1.35%) |
Feb 24, 2020 | 35.97 | 36.97 | 35.85 | 36.78 | 15,233,425 | -0.98(-2.60%) |
Feb 21, 2020 | 38.74 | 38.75 | 37.52 | 37.76 | 11,826,075 | -0.99(-2.56%) |
Feb 20, 2020 | 40.16 | 40.17 | 38.61 | 38.75 | 14,497,949 | -1.37(-3.42%) |
Feb 19, 2020 | 40.01 | 40.25 | 39.73 | 40.12 | 11,461,780 | +0.59(+1.49%) |
Feb 18, 2020 | 39.63 | 39.97 | 38.92 | 39.53 | 12,687,090 | +0.33(+0.83%) |
Feb 14, 2020 | 39.36 | 39.77 | 38.85 | 39.21 | 9,811,957 | -0.12(-0.31%) |
Feb 13, 2020 | 38.44 | 39.62 | 38.36 | 39.33 | 16,381,223 | +0.43(+1.10%) |
Feb 12, 2020 | 38.83 | 39.55 | 38.52 | 38.90 | 16,295,198 | +0.80(+2.11%) |
Feb 11, 2020 | 37.88 | 39.10 | 37.83 | 38.09 | 12,137,905 | +0.64(+1.70%) |
Feb 10, 2020 | 37.41 | 37.52 | 36.96 | 37.46 | 7,731,652 | +0.10(+0.28%) |
Feb 07, 2020 | 37.20 | 37.71 | 37.16 | 37.36 | 10,169,820 | -0.36(-0.97%) |
Feb 06, 2020 | 37.75 | 38.27 | 37.42 | 37.72 | 9,714,254 | +0.41(+1.10%) |
Feb 05, 2020 | 38.17 | 38.26 | 36.85 | 37.31 | 13,375,975 | -0.38(-1.02%) |
Feb 04, 2020 | 37.66 | 38.56 | 37.42 | 37.69 | 17,428,980 | +1.07(+2.93%) |
Feb 03, 2020 | 35.50 | 36.94 | 35.50 | 36.62 | 14,520,422 | +1.41(+4.01%) |
Jan 31, 2020 | 35.54 | 35.92 | 35.10 | 35.21 | 12,926,212 | -0.75(-2.08%) |
Jan 30, 2020 | 35.68 | 36.14 | 35.07 | 35.96 | 13,474,668 | -0.61(-1.66%) |
Jan 29, 2020 | 36.61 | 36.92 | 36.24 | 36.56 | 10,412,127 | +0.21(+0.59%) |
Jan 28, 2020 | 35.85 | 36.54 | 35.20 | 36.35 | 15,185,640 | +1.18(+3.35%) |
Jan 27, 2020 | 34.55 | 36.28 | 33.96 | 35.17 | 24,602,448 | -1.77(-4.80%) |
Jan 24, 2020 | 38.08 | 38.27 | 36.61 | 36.95 | 15,331,591 | -1.14(-2.99%) |
Jan 23, 2020 | 37.36 | 38.14 | 37.31 | 38.09 | 15,632,617 | -0.19(-0.49%) |
Jan 22, 2020 | 37.86 | 39.23 | 37.83 | 38.27 | 17,182,436 | +0.85(+2.27%) |
Jan 21, 2020 | 36.69 | 37.52 | 36.48 | 37.42 | 14,095,649 | -0.27(-0.72%) |
Jan 17, 2020 | 37.21 | 37.73 | 37.10 | 37.69 | 10,642,654 | +0.74(+2.00%) |
Jan 16, 2020 | 37.53 | 37.62 | 36.81 | 36.96 | 9,165,343 | -0.21(-0.55%) |
Jan 15, 2020 | 37.38 | 37.79 | 36.95 | 37.16 | 10,237,111 | -0.48(-1.27%) |
Jan 14, 2020 | 37.39 | 37.80 | 36.98 | 37.64 | 13,272,385 | -0.02(-0.05%) |
Jan 13, 2020 | 37.07 | 38.29 | 37.02 | 37.66 | 22,308,404 | +1.12(+3.07%) |
Jan 10, 2020 | 36.80 | 36.90 | 36.18 | 36.53 | 11,059,072 | +0.20(+0.54%) |
Jan 09, 2020 | 36.28 | 36.53 | 36.15 | 36.34 | 11,543,177 | +0.56(+1.57%) |
Jan 08, 2020 | 35.52 | 36.29 | 35.48 | 35.78 | 12,240,982 | -0.02(-0.05%) |
Jan 07, 2020 | 35.57 | 36.07 | 35.16 | 35.80 | 10,852,371 | +0.30(+0.84%) |
Jan 06, 2020 | 34.99 | 35.57 | 34.92 | 35.50 | 10,426,590 | +0.01(+0.03%) |
Jan 03, 2020 | 34.36 | 36.00 | 34.26 | 35.49 | 18,125,878 | +0.24(+0.69%) |