Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 32.43 | 32.99 | 31.41 | 31.82 | 4,292,642 | -0.59(-1.81%) |
Mar 30, 2020 | 30.55 | 32.56 | 30.10 | 32.41 | 3,555,139 | +2.11(+6.96%) |
Mar 27, 2020 | 30.30 | 31.14 | 29.98 | 30.30 | 3,624,109 | -0.87(-2.79%) |
Mar 26, 2020 | 29.95 | 31.46 | 29.69 | 31.17 | 3,932,964 | +1.59(+5.38%) |
Mar 25, 2020 | 29.29 | 30.78 | 28.83 | 29.57 | 4,335,946 | +0.34(+1.18%) |
Mar 24, 2020 | 27.90 | 29.38 | 27.58 | 29.23 | 5,861,577 | +2.72(+10.27%) |
Mar 23, 2020 | 27.33 | 28.04 | 26.16 | 26.51 | 5,385,118 | -1.18(-4.25%) |
Mar 20, 2020 | 30.65 | 30.65 | 27.52 | 27.68 | 5,539,268 | -2.58(-8.52%) |
Mar 19, 2020 | 29.77 | 31.65 | 28.58 | 30.26 | 3,852,102 | +0.40(+1.33%) |
Mar 18, 2020 | 29.96 | 30.14 | 28.09 | 29.86 | 4,944,147 | -2.03(-6.35%) |
Mar 17, 2020 | 30.32 | 31.91 | 29.94 | 31.89 | 4,937,090 | +2.33(+7.89%) |
Mar 16, 2020 | 28.13 | 31.28 | 28.05 | 29.56 | 6,285,312 | -1.77(-5.66%) |
Mar 13, 2020 | 29.85 | 31.37 | 28.34 | 31.33 | 6,895,614 | +2.80(+9.83%) |
Mar 12, 2020 | 29.82 | 30.53 | 28.45 | 28.53 | 8,041,343 | -3.19(-10.07%) |
Mar 11, 2020 | 32.30 | 32.86 | 31.27 | 31.72 | 5,520,981 | -1.85(-5.52%) |
Mar 10, 2020 | 32.98 | 33.60 | 31.35 | 33.57 | 8,234,362 | +1.65(+5.16%) |
Mar 09, 2020 | 32.10 | 33.95 | 31.64 | 31.93 | 7,460,038 | -2.12(-6.22%) |
Mar 06, 2020 | 33.42 | 34.47 | 33.37 | 34.04 | 4,479,247 | -0.62(-1.80%) |
Mar 05, 2020 | 34.71 | 35.14 | 34.38 | 34.67 | 3,149,400 | -0.94(-2.64%) |
Mar 04, 2020 | 35.06 | 35.62 | 34.67 | 35.61 | 3,285,293 | +1.18(+3.44%) |
Mar 03, 2020 | 34.88 | 35.81 | 34.22 | 34.42 | 5,403,100 | -0.71(-2.01%) |
Mar 02, 2020 | 34.54 | 35.13 | 33.98 | 35.13 | 5,339,654 | +1.08(+3.16%) |
Feb 28, 2020 | 33.13 | 34.05 | 32.36 | 34.05 | 8,908,406 | +0.03(+0.08%) |
Feb 27, 2020 | 35.50 | 35.55 | 34.00 | 34.02 | 4,949,123 | -2.03(-5.64%) |
Feb 26, 2020 | 36.77 | 37.19 | 36.05 | 36.06 | 5,806,743 | -0.51(-1.39%) |
Feb 25, 2020 | 38.79 | 38.84 | 36.53 | 36.57 | 3,720,454 | -2.16(-5.58%) |
Feb 24, 2020 | 38.67 | 38.90 | 38.44 | 38.73 | 3,329,189 | -0.98(-2.46%) |
Feb 21, 2020 | 39.88 | 39.93 | 39.41 | 39.70 | 2,925,425 | -0.30(-0.75%) |
Feb 20, 2020 | 39.57 | 40.09 | 39.50 | 40.00 | 2,157,228 | +0.24(+0.59%) |
Feb 19, 2020 | 40.25 | 40.27 | 39.69 | 39.77 | 2,495,559 | -0.43(-1.08%) |
Feb 18, 2020 | 40.23 | 40.38 | 39.94 | 40.20 | 2,777,571 | -0.29(-0.71%) |
Feb 14, 2020 | 40.77 | 40.84 | 40.35 | 40.49 | 2,778,701 | -0.45(-1.10%) |
Feb 13, 2020 | 41.08 | 41.27 | 40.72 | 40.94 | 2,562,369 | -0.31(-0.75%) |
Feb 12, 2020 | 41.56 | 41.76 | 41.23 | 41.25 | 2,521,311 | -0.14(-0.33%) |
Feb 11, 2020 | 41.19 | 41.74 | 41.04 | 41.39 | 2,451,807 | +0.39(+0.96%) |
Feb 10, 2020 | 40.92 | 41.16 | 40.70 | 40.99 | 1,889,268 | -0.03(-0.07%) |
Feb 07, 2020 | 41.04 | 41.28 | 40.87 | 41.02 | 2,551,162 | -0.24(-0.59%) |
Feb 06, 2020 | 41.45 | 41.57 | 41.22 | 41.26 | 2,660,405 | -0.08(-0.20%) |
Feb 05, 2020 | 41.08 | 41.40 | 41.00 | 41.34 | 3,386,121 | +0.63(+1.54%) |
Feb 04, 2020 | 40.83 | 41.00 | 40.62 | 40.71 | 2,861,051 | +0.37(+0.91%) |
Feb 03, 2020 | 40.35 | 40.62 | 40.06 | 40.35 | 4,390,048 | +0.18(+0.45%) |
Jan 31, 2020 | 40.81 | 40.94 | 39.98 | 40.17 | 9,358,830 | -0.93(-2.27%) |
Jan 30, 2020 | 40.94 | 41.28 | 40.18 | 41.10 | 6,640,444 | +1.90(+4.85%) |
Jan 29, 2020 | 39.54 | 39.57 | 39.18 | 39.20 | 3,119,740 | -0.22(-0.55%) |
Jan 28, 2020 | 39.21 | 39.57 | 39.06 | 39.41 | 2,472,925 | +0.35(+0.90%) |
Jan 27, 2020 | 39.27 | 39.39 | 38.92 | 39.06 | 3,029,465 | -0.69(-1.74%) |
Jan 24, 2020 | 40.43 | 40.43 | 39.47 | 39.75 | 2,417,324 | -0.60(-1.49%) |
Jan 23, 2020 | 40.15 | 40.42 | 39.94 | 40.35 | 1,626,877 | +0.04(+0.09%) |
Jan 22, 2020 | 40.60 | 40.66 | 40.28 | 40.32 | 2,341,753 | -0.17(-0.42%) |
Jan 21, 2020 | 40.47 | 40.73 | 40.26 | 40.49 | 2,968,066 | -0.12(-0.29%) |
Jan 17, 2020 | 40.74 | 40.87 | 40.48 | 40.61 | 3,055,198 | -0.08(-0.20%) |
Jan 16, 2020 | 40.07 | 40.79 | 40.01 | 40.69 | 2,880,635 | +0.85(+2.14%) |
Jan 15, 2020 | 39.80 | 40.24 | 39.49 | 39.83 | 2,882,540 | -0.10(-0.25%) |
Jan 14, 2020 | 39.94 | 40.06 | 39.56 | 39.93 | 5,347,351 | +0.07(+0.18%) |
Jan 13, 2020 | 39.52 | 39.91 | 39.47 | 39.86 | 3,530,117 | +0.42(+1.07%) |
Jan 10, 2020 | 39.82 | 39.90 | 39.30 | 39.44 | 2,575,678 | -0.18(-0.45%) |
Jan 09, 2020 | 39.78 | 39.78 | 38.61 | 39.62 | 4,546,880 | -0.41(-1.03%) |
Jan 08, 2020 | 40.48 | 40.59 | 39.82 | 40.03 | 3,729,143 | -0.45(-1.11%) |
Jan 07, 2020 | 40.89 | 41.00 | 40.47 | 40.48 | 2,564,510 | -0.49(-1.20%) |
Jan 06, 2020 | 41.09 | 41.14 | 40.67 | 40.97 | 3,155,641 | -0.32(-0.78%) |
Jan 03, 2020 | 41.18 | 41.45 | 41.03 | 41.30 | 2,517,842 | -0.08(-0.20%) |