Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 35.02 | 36.56 | 35.00 | 36.18 | 2,255,476 | +1.27(+3.64%) |
Mar 30, 2020 | 32.20 | 35.44 | 31.44 | 34.91 | 2,009,959 | +3.00(+9.39%) |
Mar 27, 2020 | 32.02 | 32.92 | 31.00 | 31.91 | 1,914,916 | -1.28(-3.85%) |
Mar 26, 2020 | 32.77 | 34.21 | 32.03 | 33.19 | 1,751,221 | +0.89(+2.76%) |
Mar 25, 2020 | 31.36 | 34.35 | 31.07 | 32.30 | 2,327,847 | +1.44(+4.66%) |
Mar 24, 2020 | 30.59 | 31.40 | 30.09 | 30.86 | 2,080,265 | +1.99(+6.90%) |
Mar 23, 2020 | 27.88 | 29.80 | 27.11 | 28.87 | 2,375,731 | +0.85(+3.02%) |
Mar 20, 2020 | 29.46 | 30.92 | 27.95 | 28.02 | 2,566,528 | -0.85(-2.93%) |
Mar 19, 2020 | 26.45 | 29.94 | 25.57 | 28.87 | 2,519,249 | +2.20(+8.23%) |
Mar 18, 2020 | 29.10 | 29.54 | 26.14 | 26.67 | 2,721,664 | -4.44(-14.28%) |
Mar 17, 2020 | 30.88 | 32.20 | 29.66 | 31.12 | 2,930,184 | +1.45(+4.90%) |
Mar 16, 2020 | 31.71 | 33.17 | 29.38 | 29.66 | 1,933,313 | -4.34(-12.76%) |
Mar 13, 2020 | 33.51 | 34.73 | 31.75 | 34.00 | 1,959,257 | +2.13(+6.67%) |
Mar 12, 2020 | 33.05 | 33.98 | 30.08 | 31.88 | 3,545,246 | -3.31(-9.40%) |
Mar 11, 2020 | 37.18 | 37.39 | 34.67 | 35.18 | 2,204,877 | -3.03(-7.94%) |
Mar 10, 2020 | 39.42 | 39.49 | 35.93 | 38.22 | 1,883,068 | -0.21(-0.55%) |
Mar 09, 2020 | 38.74 | 40.27 | 37.20 | 38.43 | 2,570,077 | -2.88(-6.98%) |
Mar 06, 2020 | 41.70 | 41.92 | 40.46 | 41.31 | 1,734,833 | -1.38(-3.24%) |
Mar 05, 2020 | 42.83 | 43.30 | 42.25 | 42.70 | 1,165,758 | -1.14(-2.60%) |
Mar 04, 2020 | 43.49 | 44.36 | 43.44 | 43.84 | 1,871,854 | +1.01(+2.37%) |
Mar 03, 2020 | 43.13 | 43.99 | 42.36 | 42.82 | 1,276,018 | -0.41(-0.96%) |
Mar 02, 2020 | 41.63 | 43.38 | 41.50 | 43.24 | 2,034,823 | +1.83(+4.43%) |
Feb 28, 2020 | 41.16 | 41.93 | 40.25 | 41.40 | 2,479,548 | -0.79(-1.88%) |
Feb 27, 2020 | 44.00 | 44.08 | 41.90 | 42.19 | 1,826,679 | -2.36(-5.30%) |
Feb 26, 2020 | 45.19 | 45.80 | 44.55 | 44.56 | 1,502,346 | -0.43(-0.96%) |
Feb 25, 2020 | 46.67 | 46.71 | 44.63 | 44.99 | 1,433,167 | -1.76(-3.77%) |
Feb 24, 2020 | 46.52 | 46.89 | 46.05 | 46.75 | 1,374,441 | -0.19(-0.39%) |
Feb 21, 2020 | 47.29 | 47.49 | 46.74 | 46.94 | 657,395 | -0.66(-1.39%) |
Feb 20, 2020 | 47.27 | 47.65 | 46.89 | 47.60 | 968,248 | +0.19(+0.41%) |
Feb 19, 2020 | 47.43 | 47.79 | 47.24 | 47.41 | 1,221,826 | +0.14(+0.30%) |
Feb 18, 2020 | 47.62 | 47.62 | 46.69 | 47.27 | 1,238,752 | -0.55(-1.14%) |
Feb 14, 2020 | 49.13 | 49.13 | 47.78 | 47.81 | 1,475,368 | -1.37(-2.78%) |
Feb 13, 2020 | 48.63 | 50.08 | 48.20 | 49.18 | 2,547,342 | +1.10(+2.29%) |
Feb 12, 2020 | 49.46 | 50.24 | 47.92 | 48.08 | 3,162,844 | +0.02(+0.04%) |
Feb 11, 2020 | 47.99 | 49.20 | 47.80 | 48.06 | 1,959,136 | +0.29(+0.60%) |
Feb 10, 2020 | 47.03 | 48.20 | 46.85 | 47.77 | 1,738,622 | +0.52(+1.09%) |
Feb 07, 2020 | 46.74 | 47.56 | 46.42 | 47.26 | 1,006,294 | +0.38(+0.82%) |
Feb 06, 2020 | 47.74 | 48.06 | 46.86 | 46.87 | 1,015,959 | -0.63(-1.32%) |
Feb 05, 2020 | 46.57 | 47.75 | 46.56 | 47.50 | 1,051,886 | +1.21(+2.60%) |
Feb 04, 2020 | 46.81 | 47.46 | 46.14 | 46.29 | 893,667 | -0.01(-0.02%) |
Feb 03, 2020 | 46.04 | 46.70 | 45.89 | 46.30 | 1,015,851 | +0.49(+1.07%) |
Jan 31, 2020 | 45.65 | 45.81 | 45.28 | 45.81 | 1,119,248 | -0.03(-0.08%) |
Jan 30, 2020 | 44.56 | 45.87 | 44.49 | 45.85 | 1,094,260 | +1.24(+2.78%) |
Jan 29, 2020 | 45.15 | 45.23 | 44.56 | 44.61 | 916,323 | -0.49(-1.08%) |
Jan 28, 2020 | 45.52 | 45.77 | 44.83 | 45.10 | 1,652,734 | -0.20(-0.44%) |
Jan 27, 2020 | 46.84 | 46.89 | 45.18 | 45.30 | 1,582,893 | -2.17(-4.57%) |
Jan 24, 2020 | 48.54 | 48.56 | 47.29 | 47.46 | 917,829 | -1.12(-2.30%) |
Jan 23, 2020 | 48.56 | 48.79 | 47.92 | 48.58 | 679,381 | -0.24(-0.50%) |
Jan 22, 2020 | 49.35 | 49.36 | 48.23 | 48.83 | 941,465 | -0.46(-0.94%) |
Jan 21, 2020 | 49.06 | 49.42 | 48.69 | 49.29 | 1,076,048 | +0.31(+0.62%) |
Jan 17, 2020 | 49.21 | 49.44 | 48.83 | 48.99 | 1,506,866 | -0.23(-0.46%) |
Jan 16, 2020 | 48.64 | 49.40 | 48.42 | 49.21 | 792,794 | +0.82(+1.70%) |
Jan 15, 2020 | 48.54 | 48.93 | 48.23 | 48.39 | 608,790 | -0.19(-0.40%) |
Jan 14, 2020 | 48.79 | 49.07 | 48.34 | 48.58 | 772,052 | -0.16(-0.32%) |
Jan 13, 2020 | 48.67 | 49.27 | 48.45 | 48.74 | 811,044 | +0.10(+0.22%) |
Jan 10, 2020 | 48.85 | 49.23 | 48.54 | 48.64 | 770,542 | -0.28(-0.57%) |
Jan 09, 2020 | 49.27 | 49.40 | 48.24 | 48.92 | 915,097 | -0.36(-0.73%) |
Jan 08, 2020 | 49.82 | 49.92 | 49.05 | 49.27 | 947,024 | -0.57(-1.14%) |
Jan 07, 2020 | 50.29 | 50.51 | 49.75 | 49.84 | 839,273 | -0.42(-0.83%) |
Jan 06, 2020 | 50.37 | 50.50 | 49.89 | 50.26 | 1,591,502 | -0.37(-0.72%) |
Jan 03, 2020 | 50.12 | 50.66 | 50.07 | 50.63 | 895,284 | +0.33(+0.66%) |