Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 33.38 | 34.05 | 32.61 | 33.42 | 9,241,566 | -0.35(-1.04%) |
Mar 30, 2020 | 32.68 | 34.12 | 31.95 | 33.77 | 7,549,774 | +1.58(+4.90%) |
Mar 27, 2020 | 31.16 | 33.63 | 30.95 | 32.19 | 6,958,561 | -0.06(-0.18%) |
Mar 26, 2020 | 29.58 | 32.75 | 29.54 | 32.25 | 5,894,440 | +2.64(+8.93%) |
Mar 25, 2020 | 29.46 | 31.10 | 28.00 | 29.60 | 6,228,894 | +0.02(+0.06%) |
Mar 24, 2020 | 28.53 | 30.04 | 28.28 | 29.59 | 6,475,817 | +1.91(+6.90%) |
Mar 23, 2020 | 28.37 | 29.81 | 26.69 | 27.68 | 7,411,230 | -0.91(-3.18%) |
Mar 20, 2020 | 30.00 | 30.60 | 28.34 | 28.59 | 6,467,509 | -1.43(-4.75%) |
Mar 19, 2020 | 31.12 | 31.16 | 27.94 | 30.01 | 6,345,128 | -1.01(-3.25%) |
Mar 18, 2020 | 31.26 | 32.26 | 27.98 | 31.02 | 8,697,760 | -2.43(-7.26%) |
Mar 17, 2020 | 29.40 | 33.77 | 27.44 | 33.45 | 10,998,500 | +4.85(+16.94%) |
Mar 16, 2020 | 31.44 | 33.16 | 28.24 | 28.60 | 8,036,567 | -5.79(-16.83%) |
Mar 13, 2020 | 33.93 | 34.40 | 32.29 | 34.39 | 7,278,975 | +2.27(+7.06%) |
Mar 12, 2020 | 33.48 | 34.70 | 31.65 | 32.12 | 8,822,180 | -3.84(-10.69%) |
Mar 11, 2020 | 36.43 | 36.98 | 35.42 | 35.97 | 10,303,383 | -1.52(-4.05%) |
Mar 10, 2020 | 36.67 | 37.67 | 35.79 | 37.48 | 8,671,775 | +1.68(+4.71%) |
Mar 09, 2020 | 36.29 | 36.90 | 32.73 | 35.80 | 12,173,685 | -2.96(-7.64%) |
Mar 06, 2020 | 38.14 | 38.94 | 37.30 | 38.76 | 7,188,799 | -0.54(-1.38%) |
Mar 05, 2020 | 39.74 | 40.25 | 38.83 | 39.30 | 7,364,929 | -1.14(-2.82%) |
Mar 04, 2020 | 38.91 | 40.45 | 38.59 | 40.45 | 6,436,261 | +2.15(+5.62%) |
Mar 03, 2020 | 39.36 | 40.17 | 38.21 | 38.29 | 9,481,315 | -1.17(-2.96%) |
Mar 02, 2020 | 37.35 | 39.54 | 37.25 | 39.46 | 7,067,249 | +2.33(+6.27%) |
Feb 28, 2020 | 37.72 | 37.72 | 36.33 | 37.13 | 11,287,262 | -1.42(-3.68%) |
Feb 27, 2020 | 40.08 | 40.32 | 38.55 | 38.55 | 6,378,912 | -1.73(-4.29%) |
Feb 26, 2020 | 40.80 | 41.18 | 40.27 | 40.28 | 4,991,415 | -0.49(-1.21%) |
Feb 25, 2020 | 42.29 | 42.42 | 40.72 | 40.77 | 5,349,493 | -1.45(-3.44%) |
Feb 24, 2020 | 42.71 | 42.93 | 42.21 | 42.22 | 5,309,356 | -0.78(-1.82%) |
Feb 21, 2020 | 43.11 | 43.26 | 42.86 | 43.01 | 7,114,811 | -0.18(-0.42%) |
Feb 20, 2020 | 43.47 | 43.53 | 43.12 | 43.19 | 3,111,184 | -0.30(-0.69%) |
Feb 19, 2020 | 43.58 | 43.61 | 43.36 | 43.49 | 3,012,137 | -0.10(-0.23%) |
Feb 18, 2020 | 43.69 | 43.79 | 43.47 | 43.59 | 3,000,068 | +0.03(+0.08%) |
Feb 14, 2020 | 43.38 | 43.56 | 43.25 | 43.56 | 2,942,600 | +0.21(+0.48%) |
Feb 13, 2020 | 43.01 | 43.40 | 42.86 | 43.35 | 2,847,254 | +0.42(+0.97%) |
Feb 12, 2020 | 42.97 | 43.16 | 42.78 | 42.93 | 3,077,135 | -0.05(-0.12%) |
Feb 11, 2020 | 42.97 | 43.11 | 42.83 | 42.98 | 3,104,262 | +0.15(+0.35%) |
Feb 10, 2020 | 42.74 | 42.88 | 42.43 | 42.83 | 5,258,764 | +0.11(+0.25%) |
Feb 07, 2020 | 42.56 | 42.96 | 42.35 | 42.72 | 3,339,399 | -0.02(-0.04%) |
Feb 06, 2020 | 42.97 | 43.06 | 42.72 | 42.74 | 4,012,950 | -0.23(-0.52%) |
Feb 05, 2020 | 42.57 | 43.08 | 42.54 | 42.96 | 3,749,646 | +0.35(+0.82%) |
Feb 04, 2020 | 42.63 | 43.25 | 42.50 | 42.62 | 5,520,579 | -0.01(-0.02%) |
Feb 03, 2020 | 42.18 | 42.65 | 42.08 | 42.62 | 4,175,636 | +0.59(+1.40%) |
Jan 31, 2020 | 42.18 | 42.25 | 41.70 | 42.04 | 7,120,341 | -0.16(-0.37%) |
Jan 30, 2020 | 42.12 | 42.24 | 41.80 | 42.19 | 5,510,256 | +0.01(+0.02%) |
Jan 29, 2020 | 41.98 | 42.27 | 41.85 | 42.19 | 3,562,323 | +0.23(+0.55%) |
Jan 28, 2020 | 41.65 | 42.07 | 41.61 | 41.95 | 3,159,155 | +0.36(+0.86%) |
Jan 27, 2020 | 41.82 | 42.02 | 41.41 | 41.60 | 3,198,183 | -0.17(-0.42%) |
Jan 24, 2020 | 41.65 | 42.00 | 41.45 | 41.77 | 2,934,428 | +0.10(+0.24%) |
Jan 23, 2020 | 41.25 | 41.69 | 41.18 | 41.67 | 3,792,144 | +0.38(+0.92%) |
Jan 22, 2020 | 40.99 | 41.31 | 40.92 | 41.29 | 4,058,589 | +0.49(+1.20%) |
Jan 21, 2020 | 40.48 | 40.82 | 40.42 | 40.80 | 3,448,375 | +0.20(+0.49%) |
Jan 17, 2020 | 40.45 | 40.67 | 40.14 | 40.60 | 3,928,076 | +0.23(+0.57%) |
Jan 16, 2020 | 39.86 | 40.53 | 39.86 | 40.37 | 4,139,034 | +0.27(+0.68%) |
Jan 15, 2020 | 39.87 | 40.27 | 39.85 | 40.10 | 3,370,204 | +0.34(+0.85%) |
Jan 14, 2020 | 39.50 | 39.78 | 39.27 | 39.76 | 3,827,481 | +0.22(+0.57%) |
Jan 13, 2020 | 39.48 | 39.79 | 39.48 | 39.54 | 3,065,556 | +0.11(+0.27%) |
Jan 10, 2020 | 39.73 | 39.96 | 39.39 | 39.43 | 4,945,406 | -0.19(-0.48%) |
Jan 09, 2020 | 39.36 | 39.71 | 39.34 | 39.62 | 2,717,369 | +0.21(+0.52%) |
Jan 08, 2020 | 39.44 | 39.61 | 39.32 | 39.41 | 3,262,195 | +0.08(+0.21%) |
Jan 07, 2020 | 39.16 | 39.47 | 39.10 | 39.33 | 2,643,298 | -0.02(-0.06%) |
Jan 06, 2020 | 39.31 | 39.49 | 39.17 | 39.36 | 2,990,263 | +0.07(+0.19%) |
Jan 03, 2020 | 39.23 | 39.45 | 39.16 | 39.28 | 3,589,530 | -0.06(-0.15%) |