Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 32.08 | 32.18 | 31.42 | 31.44 | 8,585,890 | -0.94(-2.90%) |
Mar 30, 2020 | 32.34 | 32.44 | 32.14 | 32.38 | 528,711 | +0.04(+0.12%) |
Mar 27, 2020 | 32.42 | 32.54 | 32.24 | 32.34 | 1,584,650 | -0.22(-0.68%) |
Mar 26, 2020 | 32.66 | 32.78 | 32.26 | 32.56 | 776,290 | +0.46(+1.43%) |
Mar 25, 2020 | 32.24 | 32.34 | 32.02 | 32.10 | 1,004,280 | -0.40(-1.23%) |
Mar 24, 2020 | 32.74 | 32.74 | 32.04 | 32.50 | 1,069,663 | +1.50(+4.84%) |
Mar 23, 2020 | 30.22 | 31.14 | 30.16 | 31.00 | 1,868,137 | +1.28(+4.31%) |
Mar 20, 2020 | 29.82 | 29.91 | 29.50 | 29.72 | 1,340,900 | +0.44(+1.50%) |
Mar 19, 2020 | 29.46 | 29.78 | 29.24 | 29.28 | 2,048,026 | -0.54(-1.81%) |
Mar 18, 2020 | 30.02 | 30.28 | 29.40 | 29.82 | 3,820,219 | -0.66(-2.17%) |
Mar 17, 2020 | 29.70 | 30.98 | 29.68 | 30.48 | 1,525,598 | +0.40(+1.33%) |
Mar 16, 2020 | 29.18 | 30.29 | 28.76 | 30.08 | 1,712,054 | -0.30(-0.99%) |
Mar 13, 2020 | 31.66 | 31.70 | 30.02 | 30.38 | 3,114,450 | -0.94(-3.00%) |
Mar 12, 2020 | 32.10 | 32.10 | 31.14 | 31.32 | 2,616,898 | -1.32(-4.04%) |
Mar 11, 2020 | 33.14 | 33.16 | 32.56 | 32.64 | 1,113,375 | -0.12(-0.37%) |
Mar 10, 2020 | 33.12 | 33.14 | 32.76 | 32.76 | 1,750,063 | -0.72(-2.15%) |
Mar 09, 2020 | 33.62 | 33.72 | 33.14 | 33.48 | 1,463,844 | +0.10(+0.30%) |
Mar 06, 2020 | 33.56 | 33.74 | 32.76 | 33.38 | 2,408,500 | +0.02(+0.06%) |
Mar 05, 2020 | 33.08 | 33.40 | 33.00 | 33.36 | 1,132,675 | +0.70(+2.14%) |
Mar 04, 2020 | 32.72 | 32.81 | 32.58 | 32.66 | 1,309,519 | +0.04(+0.12%) |
Mar 03, 2020 | 31.98 | 32.88 | 31.96 | 32.62 | 2,671,009 | +1.00(+3.16%) |
Mar 02, 2020 | 31.78 | 31.94 | 31.60 | 31.62 | 1,768,620 | +0.14(+0.44%) |
Feb 28, 2020 | 32.36 | 32.38 | 31.16 | 31.48 | 4,268,600 | -1.16(-3.55%) |
Feb 27, 2020 | 32.98 | 33.12 | 32.62 | 32.64 | 2,067,820 | -0.02(-0.06%) |
Feb 26, 2020 | 32.62 | 32.90 | 32.42 | 32.66 | 2,182,667 | +0.14(+0.43%) |
Feb 25, 2020 | 32.88 | 33.06 | 32.42 | 32.52 | 2,716,517 | -0.58(-1.75%) |
Feb 24, 2020 | 33.56 | 33.60 | 32.92 | 33.10 | 2,222,199 | +0.30(+0.91%) |
Feb 21, 2020 | 32.72 | 32.90 | 32.68 | 32.80 | 1,105,750 | +0.52(+1.61%) |
Feb 20, 2020 | 32.22 | 32.38 | 32.20 | 32.28 | 465,144 | +0.12(+0.37%) |
Feb 19, 2020 | 32.00 | 32.18 | 31.96 | 32.16 | 389,052 | +0.18(+0.56%) |
Feb 18, 2020 | 31.76 | 32.00 | 31.68 | 31.98 | 414,251 | +0.40(+1.27%) |
Feb 14, 2020 | 31.52 | 31.60 | 31.50 | 31.58 | 221,150 | +0.16(+0.51%) |
Feb 13, 2020 | 31.42 | 31.48 | 31.36 | 31.42 | 561,486 | +0.18(+0.58%) |
Feb 12, 2020 | 31.24 | 31.32 | 31.18 | 31.24 | 254,315 | -0.04(-0.13%) |
Feb 11, 2020 | 31.38 | 31.38 | 31.16 | 31.28 | 422,768 | -0.12(-0.38%) |
Feb 10, 2020 | 31.42 | 31.46 | 31.34 | 31.40 | 338,113 | +0.08(+0.26%) |
Feb 07, 2020 | 31.32 | 31.39 | 31.22 | 31.32 | 499,200 | +0.10(+0.32%) |
Feb 06, 2020 | 31.20 | 31.26 | 31.15 | 31.22 | 423,166 | +0.18(+0.58%) |
Feb 05, 2020 | 31.00 | 31.11 | 30.96 | 31.04 | 707,347 | +0.04(+0.13%) |
Feb 04, 2020 | 31.14 | 31.16 | 30.90 | 31.00 | 895,814 | -0.44(-1.40%) |
Feb 03, 2020 | 31.50 | 31.52 | 31.30 | 31.44 | 1,554,706 | -0.22(-0.69%) |
Jan 31, 2020 | 31.54 | 31.71 | 31.54 | 31.66 | 1,120,500 | +0.20(+0.64%) |
Jan 30, 2020 | 31.50 | 31.62 | 31.36 | 31.46 | 1,697,181 | +0.02(+0.06%) |
Jan 29, 2020 | 31.30 | 31.48 | 31.26 | 31.44 | 711,952 | +0.16(+0.51%) |
Jan 28, 2020 | 31.42 | 31.47 | 31.26 | 31.28 | 530,644 | -0.28(-0.89%) |
Jan 27, 2020 | 31.62 | 31.64 | 31.46 | 31.56 | 544,158 | +0.22(+0.70%) |
Jan 24, 2020 | 31.12 | 31.42 | 31.12 | 31.34 | 572,700 | +0.16(+0.51%) |
Jan 23, 2020 | 31.08 | 31.28 | 31.07 | 31.18 | 2,587,802 | +0.10(+0.32%) |
Jan 22, 2020 | 31.08 | 31.10 | 31.02 | 31.08 | 395,693 | -0.02(-0.06%) |
Jan 21, 2020 | 30.90 | 31.10 | 30.85 | 31.10 | 392,731 | +0.06(+0.19%) |
Jan 17, 2020 | 31.04 | 31.14 | 31.00 | 31.04 | 335,050 | +0.04(+0.13%) |
Jan 16, 2020 | 30.98 | 31.04 | 30.88 | 31.00 | 380,159 | -0.04(-0.13%) |
Jan 15, 2020 | 30.96 | 31.08 | 30.88 | 31.04 | 351,664 | +0.18(+0.58%) |
Jan 14, 2020 | 30.82 | 30.89 | 30.74 | 30.86 | 454,011 | -0.04(-0.13%) |
Jan 13, 2020 | 31.02 | 31.02 | 30.88 | 30.90 | 594,494 | -0.24(-0.77%) |
Jan 10, 2020 | 31.00 | 31.14 | 30.98 | 31.14 | 463,000 | +0.22(+0.71%) |
Jan 09, 2020 | 30.96 | 31.02 | 30.82 | 30.92 | 765,849 | -0.20(-0.64%) |
Jan 08, 2020 | 31.46 | 31.48 | 30.97 | 31.12 | 1,608,857 | -0.24(-0.77%) |
Jan 07, 2020 | 31.28 | 31.38 | 31.24 | 31.36 | 319,600 | +0.12(+0.38%) |
Jan 06, 2020 | 31.42 | 31.46 | 31.14 | 31.24 | 832,282 | +0.34(+1.10%) |
Jan 03, 2020 | 30.88 | 30.98 | 30.80 | 30.90 | 812,550 | +0.40(+1.31%) |