Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 39.42 | 40.13 | 39.27 | 39.71 | 871,633 | -0.08(-0.20%) |
Mar 30, 2020 | 39.26 | 39.96 | 38.99 | 39.79 | 1,779,836 | +0.67(+1.72%) |
Mar 27, 2020 | 38.89 | 39.81 | 38.58 | 39.12 | 336,335 | -1.21(-3.00%) |
Mar 26, 2020 | 38.99 | 40.33 | 38.95 | 40.33 | 467,633 | +1.68(+4.34%) |
Mar 25, 2020 | 37.83 | 39.47 | 37.28 | 38.65 | 1,257,434 | +1.30(+3.47%) |
Mar 24, 2020 | 36.80 | 38.26 | 36.45 | 37.35 | 1,373,873 | +2.86(+8.30%) |
Mar 23, 2020 | 34.97 | 35.40 | 34.14 | 34.49 | 1,868,800 | -0.39(-1.10%) |
Mar 20, 2020 | 36.09 | 36.57 | 34.76 | 34.88 | 2,986,177 | -0.43(-1.22%) |
Mar 19, 2020 | 34.68 | 36.18 | 34.33 | 35.31 | 2,494,988 | +0.39(+1.10%) |
Mar 18, 2020 | 34.77 | 35.70 | 33.78 | 34.92 | 2,458,186 | -2.03(-5.48%) |
Mar 17, 2020 | 36.01 | 37.16 | 35.21 | 36.95 | 858,692 | +1.46(+4.12%) |
Mar 16, 2020 | 34.83 | 36.85 | 33.78 | 35.49 | 1,773,340 | -4.09(-10.33%) |
Mar 13, 2020 | 39.69 | 39.91 | 37.01 | 39.57 | 3,626,598 | +2.29(+6.15%) |
Mar 12, 2020 | 38.92 | 39.07 | 36.97 | 37.28 | 2,004,122 | -4.83(-11.47%) |
Mar 11, 2020 | 43.01 | 43.20 | 41.73 | 42.11 | 1,762,558 | -2.20(-4.97%) |
Mar 10, 2020 | 44.26 | 44.31 | 42.78 | 44.31 | 2,757,407 | +1.68(+3.93%) |
Mar 09, 2020 | 43.39 | 43.95 | 42.49 | 42.64 | 662,856 | -3.89(-8.36%) |
Mar 06, 2020 | 46.45 | 46.70 | 46.06 | 46.53 | 255,655 | -0.73(-1.55%) |
Mar 05, 2020 | 47.44 | 47.71 | 47.04 | 47.26 | 147,012 | -1.29(-2.66%) |
Mar 04, 2020 | 47.99 | 48.55 | 47.63 | 48.55 | 250,642 | +1.42(+3.00%) |
Mar 03, 2020 | 48.01 | 48.28 | 46.86 | 47.14 | 250,583 | -0.48(-1.02%) |
Mar 02, 2020 | 46.89 | 47.69 | 46.54 | 47.62 | 254,590 | +0.66(+1.41%) |
Feb 28, 2020 | 46.17 | 47.10 | 45.79 | 46.96 | 1,168,135 | -0.25(-0.53%) |
Feb 27, 2020 | 47.94 | 48.36 | 47.21 | 47.21 | 211,638 | -1.53(-3.14%) |
Feb 26, 2020 | 49.06 | 49.40 | 48.72 | 48.74 | 137,764 | -0.04(-0.07%) |
Feb 25, 2020 | 49.77 | 49.77 | 48.62 | 48.78 | 700,458 | -0.84(-1.70%) |
Feb 24, 2020 | 49.57 | 49.89 | 49.53 | 49.62 | 141,680 | -1.87(-3.63%) |
Feb 21, 2020 | 51.59 | 51.62 | 51.40 | 51.49 | 65,280 | -0.27(-0.53%) |
Feb 20, 2020 | 51.84 | 51.96 | 51.50 | 51.76 | 62,482 | -0.37(-0.70%) |
Feb 19, 2020 | 52.02 | 52.13 | 51.99 | 52.13 | 919,697 | +0.33(+0.64%) |
Feb 18, 2020 | 51.79 | 51.90 | 51.71 | 51.80 | 42,945 | -0.37(-0.70%) |
Feb 14, 2020 | 52.19 | 52.21 | 52.02 | 52.16 | 64,722 | +0.01(+0.02%) |
Feb 13, 2020 | 52.08 | 52.33 | 52.06 | 52.15 | 97,300 | -0.36(-0.68%) |
Feb 12, 2020 | 52.56 | 52.58 | 52.43 | 52.51 | 87,727 | +0.13(+0.24%) |
Feb 11, 2020 | 52.34 | 52.45 | 52.27 | 52.39 | 68,468 | +0.33(+0.64%) |
Feb 10, 2020 | 51.81 | 52.06 | 51.81 | 52.06 | 81,132 | +0.20(+0.38%) |
Feb 07, 2020 | 52.04 | 52.06 | 51.86 | 51.86 | 50,215 | -0.49(-0.93%) |
Feb 06, 2020 | 52.37 | 52.37 | 52.28 | 52.35 | 42,287 | +0.12(+0.23%) |
Feb 05, 2020 | 52.21 | 52.24 | 52.05 | 52.23 | 116,395 | +0.49(+0.95%) |
Feb 04, 2020 | 51.68 | 51.81 | 51.63 | 51.73 | 2,149,152 | +0.82(+1.62%) |
Feb 03, 2020 | 50.92 | 51.12 | 50.88 | 50.91 | 54,889 | +0.04(+0.09%) |
Jan 31, 2020 | 51.21 | 51.21 | 50.66 | 50.86 | 114,715 | -0.82(-1.59%) |
Jan 30, 2020 | 51.32 | 51.69 | 51.19 | 51.69 | 54,704 | +0.00(+0.00%) |
Jan 29, 2020 | 51.80 | 51.89 | 51.66 | 51.69 | 64,347 | -0.02(-0.03%) |
Jan 28, 2020 | 51.45 | 51.77 | 51.39 | 51.71 | 33,769 | +0.40(+0.79%) |
Jan 27, 2020 | 51.26 | 51.48 | 51.09 | 51.30 | 120,790 | -0.96(-1.83%) |
Jan 24, 2020 | 52.66 | 52.66 | 52.12 | 52.26 | 131,342 | -0.18(-0.34%) |
Jan 23, 2020 | 52.50 | 52.50 | 52.12 | 52.44 | 126,148 | -0.12(-0.22%) |
Jan 22, 2020 | 52.72 | 52.72 | 52.52 | 52.56 | 105,429 | +0.04(+0.09%) |
Jan 21, 2020 | 52.66 | 52.77 | 52.29 | 52.51 | 2,111,640 | -0.37(-0.69%) |
Jan 17, 2020 | 52.81 | 52.88 | 52.70 | 52.88 | 90,500 | +0.22(+0.43%) |
Jan 16, 2020 | 52.55 | 52.67 | 52.39 | 52.66 | 74,803 | +0.15(+0.29%) |
Jan 15, 2020 | 52.42 | 52.56 | 52.40 | 52.50 | 144,449 | +0.13(+0.26%) |
Jan 14, 2020 | 52.31 | 52.53 | 52.29 | 52.37 | 99,185 | -0.05(-0.10%) |
Jan 13, 2020 | 52.22 | 52.42 | 52.11 | 52.42 | 54,748 | +0.26(+0.50%) |
Jan 10, 2020 | 52.32 | 52.37 | 52.10 | 52.16 | 113,376 | -0.24(-0.46%) |
Jan 09, 2020 | 52.25 | 52.41 | 52.19 | 52.41 | 87,081 | +0.20(+0.38%) |
Jan 08, 2020 | 52.01 | 52.33 | 52.01 | 52.21 | 72,116 | +0.16(+0.31%) |
Jan 07, 2020 | 52.15 | 52.22 | 52.03 | 52.05 | 107,645 | -0.15(-0.29%) |
Jan 06, 2020 | 51.97 | 52.24 | 51.97 | 52.20 | 190,748 | +0.13(+0.26%) |
Jan 03, 2020 | 51.94 | 52.28 | 51.94 | 52.07 | 124,089 | -0.46(-0.87%) |