Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 33.75 | 34.42 | 32.97 | 33.78 | 9,141,472 | -0.35(-1.04%) |
Mar 30, 2020 | 33.04 | 34.49 | 32.30 | 34.14 | 7,468,003 | +1.59(+4.90%) |
Mar 27, 2020 | 31.50 | 34.00 | 31.29 | 32.54 | 6,883,195 | -0.06(-0.18%) |
Mar 26, 2020 | 29.90 | 33.11 | 29.86 | 32.60 | 5,830,598 | +2.67(+8.93%) |
Mar 25, 2020 | 29.79 | 31.44 | 28.31 | 29.93 | 6,161,430 | +0.02(+0.06%) |
Mar 24, 2020 | 28.84 | 30.37 | 28.59 | 29.91 | 6,405,679 | +1.93(+6.90%) |
Mar 23, 2020 | 28.68 | 30.14 | 26.98 | 27.98 | 7,330,960 | -0.92(-3.18%) |
Mar 20, 2020 | 30.32 | 30.94 | 28.65 | 28.90 | 6,397,460 | -1.44(-4.75%) |
Mar 19, 2020 | 31.46 | 31.50 | 28.24 | 30.34 | 6,276,405 | -1.02(-3.25%) |
Mar 18, 2020 | 31.61 | 32.62 | 28.29 | 31.36 | 8,603,556 | -2.45(-7.26%) |
Mar 17, 2020 | 29.73 | 34.14 | 27.74 | 33.81 | 10,879,378 | +4.90(+16.94%) |
Mar 16, 2020 | 31.78 | 33.52 | 28.55 | 28.92 | 7,949,525 | -5.85(-16.83%) |
Mar 13, 2020 | 34.30 | 34.78 | 32.64 | 34.77 | 7,200,138 | +2.29(+7.06%) |
Mar 12, 2020 | 33.85 | 35.08 | 31.99 | 32.47 | 8,726,629 | -3.89(-10.69%) |
Mar 11, 2020 | 36.83 | 37.39 | 35.81 | 36.36 | 10,191,789 | -1.53(-4.05%) |
Mar 10, 2020 | 37.07 | 38.08 | 36.18 | 37.90 | 8,577,853 | +1.70(+4.71%) |
Mar 09, 2020 | 36.69 | 37.31 | 33.09 | 36.19 | 12,041,834 | -2.99(-7.64%) |
Mar 06, 2020 | 38.55 | 39.36 | 37.71 | 39.19 | 7,110,938 | -0.55(-1.38%) |
Mar 05, 2020 | 40.18 | 40.69 | 39.25 | 39.73 | 7,285,161 | -1.16(-2.82%) |
Mar 04, 2020 | 39.34 | 40.90 | 39.01 | 40.89 | 6,366,551 | +2.18(+5.62%) |
Mar 03, 2020 | 39.79 | 40.61 | 38.63 | 38.71 | 9,378,624 | -1.18(-2.96%) |
Mar 02, 2020 | 37.76 | 39.98 | 37.66 | 39.89 | 6,990,705 | +2.35(+6.27%) |
Feb 28, 2020 | 38.13 | 38.13 | 36.73 | 37.54 | 11,165,012 | -1.43(-3.68%) |
Feb 27, 2020 | 40.52 | 40.77 | 38.97 | 38.97 | 6,309,823 | -1.75(-4.29%) |
Feb 26, 2020 | 41.24 | 41.63 | 40.71 | 40.72 | 4,937,354 | -0.50(-1.21%) |
Feb 25, 2020 | 42.75 | 42.89 | 41.17 | 41.22 | 5,291,554 | -1.47(-3.44%) |
Feb 24, 2020 | 43.18 | 43.40 | 42.68 | 42.68 | 5,251,852 | -0.79(-1.82%) |
Feb 21, 2020 | 43.59 | 43.74 | 43.32 | 43.48 | 7,037,752 | -0.19(-0.42%) |
Feb 20, 2020 | 43.95 | 44.00 | 43.59 | 43.66 | 3,077,487 | -0.30(-0.69%) |
Feb 19, 2020 | 44.06 | 44.08 | 43.83 | 43.97 | 2,979,514 | -0.10(-0.23%) |
Feb 18, 2020 | 44.17 | 44.27 | 43.95 | 44.07 | 2,967,575 | +0.03(+0.08%) |
Feb 14, 2020 | 43.86 | 44.04 | 43.72 | 44.03 | 2,910,729 | +0.21(+0.48%) |
Feb 13, 2020 | 43.48 | 43.87 | 43.32 | 43.82 | 2,816,416 | +0.42(+0.97%) |
Feb 12, 2020 | 43.44 | 43.63 | 43.25 | 43.40 | 3,043,807 | -0.05(-0.12%) |
Feb 11, 2020 | 43.44 | 43.58 | 43.30 | 43.45 | 3,070,641 | +0.15(+0.35%) |
Feb 10, 2020 | 43.21 | 43.35 | 42.89 | 43.30 | 5,201,807 | +0.11(+0.25%) |
Feb 07, 2020 | 43.02 | 43.43 | 42.82 | 43.19 | 3,303,231 | -0.02(-0.04%) |
Feb 06, 2020 | 43.44 | 43.54 | 43.19 | 43.21 | 3,969,487 | -0.23(-0.52%) |
Feb 05, 2020 | 43.03 | 43.56 | 43.01 | 43.43 | 3,709,034 | +0.35(+0.82%) |
Feb 04, 2020 | 43.10 | 43.73 | 42.97 | 43.08 | 5,460,787 | -0.01(-0.02%) |
Feb 03, 2020 | 42.64 | 43.12 | 42.54 | 43.09 | 4,130,411 | +0.59(+1.40%) |
Jan 31, 2020 | 42.64 | 42.71 | 42.15 | 42.50 | 7,043,222 | -0.16(-0.37%) |
Jan 30, 2020 | 42.58 | 42.71 | 42.26 | 42.66 | 5,450,575 | +0.01(+0.02%) |
Jan 29, 2020 | 42.44 | 42.73 | 42.30 | 42.65 | 3,523,740 | +0.23(+0.55%) |
Jan 28, 2020 | 42.10 | 42.53 | 42.06 | 42.41 | 3,124,939 | +0.36(+0.86%) |
Jan 27, 2020 | 42.28 | 42.48 | 41.86 | 42.05 | 3,163,544 | -0.18(-0.42%) |
Jan 24, 2020 | 42.10 | 42.46 | 41.90 | 42.23 | 2,902,646 | +0.10(+0.24%) |
Jan 23, 2020 | 41.70 | 42.15 | 41.64 | 42.13 | 3,751,072 | +0.38(+0.92%) |
Jan 22, 2020 | 41.44 | 41.76 | 41.36 | 41.74 | 4,014,631 | +0.49(+1.20%) |
Jan 21, 2020 | 40.92 | 41.27 | 40.87 | 41.25 | 3,411,026 | +0.20(+0.49%) |
Jan 17, 2020 | 40.89 | 41.12 | 40.58 | 41.05 | 3,885,532 | +0.23(+0.57%) |
Jan 16, 2020 | 40.30 | 40.97 | 40.30 | 40.82 | 4,094,205 | +0.28(+0.68%) |
Jan 15, 2020 | 40.30 | 40.71 | 40.29 | 40.54 | 3,333,702 | +0.34(+0.85%) |
Jan 14, 2020 | 39.93 | 40.21 | 39.70 | 40.20 | 3,786,027 | +0.23(+0.57%) |
Jan 13, 2020 | 39.91 | 40.22 | 39.91 | 39.97 | 3,032,353 | +0.11(+0.27%) |
Jan 10, 2020 | 40.16 | 40.40 | 39.82 | 39.86 | 4,891,843 | -0.19(-0.48%) |
Jan 09, 2020 | 39.79 | 40.15 | 39.77 | 40.05 | 2,687,938 | +0.21(+0.53%) |
Jan 08, 2020 | 39.87 | 40.05 | 39.75 | 39.84 | 3,226,863 | +0.08(+0.21%) |
Jan 07, 2020 | 39.59 | 39.90 | 39.53 | 39.76 | 2,614,668 | -0.03(-0.06%) |
Jan 06, 2020 | 39.74 | 39.92 | 39.60 | 39.79 | 2,957,876 | +0.08(+0.19%) |
Jan 03, 2020 | 39.66 | 39.88 | 39.59 | 39.71 | 3,550,653 | -0.06(-0.15%) |