Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 33.98 | 34.33 | 33.80 | 34.00 | 18,851,074 | +0.13(+0.37%) |
Mar 30, 2020 | 33.25 | 33.89 | 33.07 | 33.88 | 24,838,404 | +1.18(+3.60%) |
Mar 27, 2020 | 32.84 | 33.23 | 32.62 | 32.70 | 43,589,568 | -2.04(-5.87%) |
Mar 26, 2020 | 33.81 | 34.78 | 33.45 | 34.74 | 37,585,432 | +0.92(+2.73%) |
Mar 25, 2020 | 33.41 | 34.18 | 33.12 | 33.81 | 36,573,460 | +0.51(+1.52%) |
Mar 24, 2020 | 32.95 | 33.32 | 32.64 | 33.31 | 43,545,900 | +2.11(+6.77%) |
Mar 23, 2020 | 31.58 | 31.64 | 30.74 | 31.20 | 41,914,800 | -0.02(-0.06%) |
Mar 20, 2020 | 32.20 | 32.30 | 30.94 | 31.21 | 56,561,664 | +0.58(+1.89%) |
Mar 19, 2020 | 30.43 | 31.31 | 29.99 | 30.63 | 43,461,192 | -0.14(-0.44%) |
Mar 18, 2020 | 30.43 | 31.30 | 30.09 | 30.77 | 61,981,132 | -1.85(-5.67%) |
Mar 17, 2020 | 31.61 | 32.72 | 31.17 | 32.62 | 45,828,048 | +1.90(+6.19%) |
Mar 16, 2020 | 30.69 | 32.19 | 30.48 | 30.72 | 53,215,164 | -3.52(-10.29%) |
Mar 13, 2020 | 34.87 | 34.90 | 32.88 | 34.24 | 73,062,624 | +1.81(+5.59%) |
Mar 12, 2020 | 32.74 | 33.08 | 31.97 | 32.43 | 86,833,824 | -2.72(-7.73%) |
Mar 11, 2020 | 35.41 | 35.61 | 35.03 | 35.14 | 54,583,228 | -1.24(-3.41%) |
Mar 10, 2020 | 36.21 | 36.44 | 35.62 | 36.39 | 51,604,072 | +1.39(+3.96%) |
Mar 09, 2020 | 34.89 | 35.40 | 34.43 | 35.00 | 63,633,896 | -1.47(-4.02%) |
Mar 06, 2020 | 36.47 | 36.61 | 36.12 | 36.47 | 51,582,924 | -0.74(-2.00%) |
Mar 05, 2020 | 37.51 | 37.63 | 37.11 | 37.21 | 45,142,572 | -0.16(-0.44%) |
Mar 04, 2020 | 37.28 | 37.42 | 37.14 | 37.37 | 33,684,312 | +0.40(+1.08%) |
Mar 03, 2020 | 37.12 | 37.67 | 36.76 | 36.97 | 67,175,256 | -0.24(-0.63%) |
Mar 02, 2020 | 36.82 | 37.21 | 36.66 | 37.21 | 53,070,716 | +0.38(+1.03%) |
Feb 28, 2020 | 36.00 | 36.87 | 35.64 | 36.83 | 65,883,916 | +0.23(+0.62%) |
Feb 27, 2020 | 36.99 | 37.12 | 36.42 | 36.60 | 54,830,588 | -0.28(-0.76%) |
Feb 26, 2020 | 37.03 | 37.25 | 36.86 | 36.88 | 50,680,016 | +0.53(+1.45%) |
Feb 25, 2020 | 37.06 | 37.10 | 36.32 | 36.36 | 60,000,772 | -0.35(-0.96%) |
Feb 24, 2020 | 36.53 | 36.98 | 36.49 | 36.71 | 60,386,944 | -1.35(-3.55%) |
Feb 21, 2020 | 38.19 | 38.21 | 37.99 | 38.06 | 40,260,100 | +0.00(+0.00%) |
Feb 20, 2020 | 38.31 | 38.38 | 38.02 | 38.06 | 36,623,408 | -0.41(-1.06%) |
Feb 19, 2020 | 38.53 | 38.56 | 38.41 | 38.47 | 18,372,738 | +0.26(+0.69%) |
Feb 18, 2020 | 38.17 | 38.31 | 38.14 | 38.21 | 20,884,764 | -0.08(-0.21%) |
Feb 14, 2020 | 38.47 | 38.50 | 38.17 | 38.29 | 23,127,324 | -0.04(-0.09%) |
Feb 13, 2020 | 38.34 | 38.50 | 38.26 | 38.32 | 31,954,086 | -0.51(-1.31%) |
Feb 12, 2020 | 38.63 | 38.90 | 38.53 | 38.83 | 25,893,814 | +0.52(+1.35%) |
Feb 11, 2020 | 38.22 | 38.46 | 38.19 | 38.31 | 33,669,776 | +0.72(+1.93%) |
Feb 10, 2020 | 37.40 | 37.62 | 37.40 | 37.59 | 21,918,164 | +0.22(+0.58%) |
Feb 07, 2020 | 37.59 | 37.61 | 37.27 | 37.37 | 29,833,402 | -0.34(-0.89%) |
Feb 06, 2020 | 38.01 | 38.01 | 37.64 | 37.71 | 35,957,676 | +0.25(+0.68%) |
Feb 05, 2020 | 37.91 | 37.93 | 37.38 | 37.45 | 32,500,962 | +0.13(+0.34%) |
Feb 04, 2020 | 37.30 | 37.50 | 37.24 | 37.33 | 45,048,196 | +0.98(+2.69%) |
Feb 03, 2020 | 36.24 | 36.56 | 36.23 | 36.35 | 34,692,536 | +0.35(+0.98%) |
Jan 31, 2020 | 36.16 | 36.19 | 35.80 | 36.00 | 54,463,612 | -0.86(-2.33%) |
Jan 30, 2020 | 36.49 | 36.96 | 36.29 | 36.86 | 58,035,264 | -0.46(-1.24%) |
Jan 29, 2020 | 37.53 | 37.60 | 37.26 | 37.32 | 37,774,440 | +0.23(+0.61%) |
Jan 28, 2020 | 36.87 | 37.22 | 36.68 | 37.09 | 49,723,540 | +0.48(+1.31%) |
Jan 27, 2020 | 36.29 | 37.09 | 36.06 | 36.61 | 110,340,800 | -1.75(-4.56%) |
Jan 24, 2020 | 38.79 | 38.81 | 38.13 | 38.36 | 55,004,688 | -0.51(-1.31%) |
Jan 23, 2020 | 38.51 | 38.97 | 38.35 | 38.87 | 66,980,248 | -0.51(-1.29%) |
Jan 22, 2020 | 39.62 | 39.62 | 39.23 | 39.37 | 47,323,272 | +0.43(+1.12%) |
Jan 21, 2020 | 39.17 | 39.28 | 38.93 | 38.94 | 67,905,008 | -1.92(-4.70%) |
Jan 17, 2020 | 40.80 | 40.86 | 40.68 | 40.86 | 19,940,382 | +0.19(+0.47%) |
Jan 16, 2020 | 40.51 | 40.67 | 40.46 | 40.67 | 20,320,706 | +0.30(+0.74%) |
Jan 15, 2020 | 40.41 | 40.49 | 40.35 | 40.37 | 21,104,638 | -0.23(-0.56%) |
Jan 14, 2020 | 40.52 | 40.65 | 40.44 | 40.60 | 44,207,060 | -0.42(-1.02%) |
Jan 13, 2020 | 40.58 | 41.02 | 40.53 | 41.01 | 33,979,684 | +0.69(+1.71%) |
Jan 10, 2020 | 40.26 | 40.41 | 40.18 | 40.33 | 23,497,716 | +0.13(+0.32%) |
Jan 09, 2020 | 40.17 | 40.23 | 40.07 | 40.20 | 26,550,456 | +0.36(+0.91%) |
Jan 08, 2020 | 39.58 | 40.05 | 39.53 | 39.84 | 30,514,938 | -0.03(-0.07%) |
Jan 07, 2020 | 39.87 | 39.95 | 39.76 | 39.86 | 17,800,128 | -0.10(-0.25%) |
Jan 06, 2020 | 39.78 | 39.97 | 39.76 | 39.96 | 14,007,291 | +0.19(+0.48%) |
Jan 03, 2020 | 39.85 | 40.08 | 39.76 | 39.77 | 23,131,076 | -0.88(-2.16%) |