Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 32.17 | 32.73 | 31.16 | 31.56 | 4,327,730 | -0.58(-1.81%) |
Mar 30, 2020 | 30.30 | 32.30 | 29.85 | 32.14 | 3,584,199 | +2.09(+6.96%) |
Mar 27, 2020 | 30.05 | 30.89 | 29.74 | 30.05 | 3,653,732 | -0.86(-2.79%) |
Mar 26, 2020 | 29.71 | 31.21 | 29.45 | 30.91 | 3,965,112 | +1.58(+5.38%) |
Mar 25, 2020 | 29.05 | 30.53 | 28.60 | 29.33 | 4,371,388 | +0.34(+1.18%) |
Mar 24, 2020 | 27.68 | 29.15 | 27.36 | 28.99 | 5,909,489 | +2.70(+10.27%) |
Mar 23, 2020 | 27.11 | 27.81 | 25.94 | 26.29 | 5,429,135 | -1.17(-4.25%) |
Mar 20, 2020 | 30.40 | 30.40 | 27.30 | 27.46 | 5,584,546 | -2.56(-8.52%) |
Mar 19, 2020 | 29.53 | 31.40 | 28.35 | 30.02 | 3,883,589 | +0.39(+1.33%) |
Mar 18, 2020 | 29.72 | 29.90 | 27.86 | 29.62 | 4,984,560 | -2.01(-6.35%) |
Mar 17, 2020 | 30.08 | 31.65 | 29.69 | 31.63 | 4,977,446 | +2.31(+7.89%) |
Mar 16, 2020 | 27.90 | 31.03 | 27.82 | 29.32 | 6,336,687 | -1.76(-5.66%) |
Mar 13, 2020 | 29.61 | 31.12 | 28.11 | 31.07 | 6,951,978 | +2.78(+9.83%) |
Mar 12, 2020 | 29.58 | 30.29 | 28.22 | 28.29 | 8,107,072 | -3.17(-10.07%) |
Mar 11, 2020 | 32.03 | 32.59 | 31.01 | 31.46 | 5,566,109 | -1.84(-5.52%) |
Mar 10, 2020 | 32.71 | 33.33 | 31.09 | 33.30 | 8,301,669 | +1.63(+5.16%) |
Mar 09, 2020 | 31.84 | 33.68 | 31.38 | 31.67 | 7,521,016 | -2.10(-6.22%) |
Mar 06, 2020 | 33.15 | 34.19 | 33.10 | 33.77 | 4,515,860 | -0.62(-1.80%) |
Mar 05, 2020 | 34.43 | 34.86 | 34.10 | 34.39 | 3,175,143 | -0.93(-2.64%) |
Mar 04, 2020 | 34.78 | 35.34 | 34.39 | 35.32 | 3,312,147 | +1.18(+3.44%) |
Mar 03, 2020 | 34.60 | 35.52 | 33.95 | 34.14 | 5,447,264 | -0.70(-2.01%) |
Mar 02, 2020 | 34.26 | 34.84 | 33.70 | 34.84 | 5,383,300 | +1.07(+3.16%) |
Feb 28, 2020 | 32.86 | 33.78 | 32.10 | 33.78 | 8,981,223 | +0.03(+0.08%) |
Feb 27, 2020 | 35.21 | 35.26 | 33.72 | 33.75 | 4,989,576 | -2.02(-5.64%) |
Feb 26, 2020 | 36.48 | 36.89 | 35.76 | 35.77 | 5,854,207 | -0.50(-1.39%) |
Feb 25, 2020 | 38.48 | 38.52 | 36.23 | 36.27 | 3,750,864 | -2.14(-5.58%) |
Feb 24, 2020 | 38.36 | 38.58 | 38.13 | 38.41 | 3,356,401 | -0.97(-2.46%) |
Feb 21, 2020 | 39.55 | 39.61 | 39.09 | 39.38 | 2,949,337 | -0.30(-0.75%) |
Feb 20, 2020 | 39.25 | 39.77 | 39.18 | 39.68 | 2,174,861 | +0.23(+0.59%) |
Feb 19, 2020 | 39.92 | 39.95 | 39.36 | 39.44 | 2,515,957 | -0.43(-1.08%) |
Feb 18, 2020 | 39.90 | 40.05 | 39.62 | 39.88 | 2,800,274 | -0.29(-0.71%) |
Feb 14, 2020 | 40.44 | 40.51 | 40.03 | 40.16 | 2,801,413 | -0.45(-1.10%) |
Feb 13, 2020 | 40.75 | 40.93 | 40.39 | 40.61 | 2,583,313 | -0.30(-0.75%) |
Feb 12, 2020 | 41.22 | 41.42 | 40.90 | 40.92 | 2,541,920 | -0.13(-0.33%) |
Feb 11, 2020 | 40.85 | 41.40 | 40.70 | 41.05 | 2,471,847 | +0.39(+0.96%) |
Feb 10, 2020 | 40.59 | 40.83 | 40.37 | 40.66 | 1,904,711 | -0.03(-0.07%) |
Feb 07, 2020 | 40.70 | 40.94 | 40.54 | 40.69 | 2,572,015 | -0.24(-0.59%) |
Feb 06, 2020 | 41.11 | 41.24 | 40.89 | 40.93 | 2,682,151 | -0.08(-0.20%) |
Feb 05, 2020 | 40.75 | 41.06 | 40.67 | 41.01 | 3,413,798 | +0.62(+1.54%) |
Feb 04, 2020 | 40.50 | 40.67 | 40.29 | 40.38 | 2,884,437 | +0.36(+0.91%) |
Feb 03, 2020 | 40.03 | 40.29 | 39.73 | 40.02 | 4,425,932 | +0.18(+0.45%) |
Jan 31, 2020 | 40.48 | 40.61 | 39.65 | 39.84 | 9,435,329 | -0.93(-2.27%) |
Jan 30, 2020 | 40.61 | 40.94 | 39.86 | 40.77 | 6,694,723 | +1.89(+4.85%) |
Jan 29, 2020 | 39.22 | 39.25 | 38.86 | 38.88 | 3,145,241 | -0.21(-0.55%) |
Jan 28, 2020 | 38.90 | 39.25 | 38.75 | 39.09 | 2,493,139 | +0.35(+0.90%) |
Jan 27, 2020 | 38.95 | 39.07 | 38.60 | 38.75 | 3,054,228 | -0.69(-1.74%) |
Jan 24, 2020 | 40.10 | 40.11 | 39.15 | 39.43 | 2,437,083 | -0.60(-1.49%) |
Jan 23, 2020 | 39.82 | 40.09 | 39.62 | 40.03 | 1,640,175 | +0.04(+0.09%) |
Jan 22, 2020 | 40.27 | 40.33 | 39.96 | 39.99 | 2,360,895 | -0.17(-0.42%) |
Jan 21, 2020 | 40.14 | 40.40 | 39.94 | 40.16 | 2,992,326 | -0.12(-0.29%) |
Jan 17, 2020 | 40.41 | 40.54 | 40.15 | 40.28 | 3,080,171 | -0.08(-0.20%) |
Jan 16, 2020 | 39.74 | 40.46 | 39.68 | 40.36 | 2,904,182 | +0.85(+2.14%) |
Jan 15, 2020 | 39.48 | 39.91 | 39.17 | 39.51 | 2,906,102 | -0.10(-0.25%) |
Jan 14, 2020 | 39.62 | 39.73 | 39.23 | 39.61 | 5,391,060 | +0.07(+0.18%) |
Jan 13, 2020 | 39.20 | 39.59 | 39.15 | 39.54 | 3,558,972 | +0.42(+1.07%) |
Jan 10, 2020 | 39.49 | 39.57 | 38.99 | 39.12 | 2,596,732 | -0.18(-0.45%) |
Jan 09, 2020 | 39.46 | 39.46 | 38.30 | 39.30 | 4,584,046 | -0.41(-1.03%) |
Jan 08, 2020 | 40.15 | 40.26 | 39.50 | 39.71 | 3,759,625 | -0.45(-1.11%) |
Jan 07, 2020 | 40.56 | 40.67 | 40.14 | 40.15 | 2,585,472 | -0.49(-1.20%) |
Jan 06, 2020 | 40.76 | 40.81 | 40.34 | 40.64 | 3,181,435 | -0.32(-0.78%) |
Jan 03, 2020 | 40.85 | 41.11 | 40.69 | 40.96 | 2,538,422 | -0.08(-0.20%) |