Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 36.49 | 37.08 | 36.22 | 36.92 | 145,377 | +0.43(+1.17%) |
Mar 30, 2020 | 36.33 | 36.49 | 35.75 | 36.49 | 36,951 | +0.75(+2.11%) |
Mar 27, 2020 | 37.34 | 37.34 | 35.19 | 35.74 | 57,072 | -0.15(-0.41%) |
Mar 26, 2020 | 35.17 | 35.89 | 34.27 | 35.89 | 29,818 | +1.29(+3.72%) |
Mar 25, 2020 | 34.07 | 35.10 | 33.38 | 34.60 | 34,700 | +0.64(+1.87%) |
Mar 24, 2020 | 31.86 | 34.14 | 31.86 | 33.97 | 32,343 | +0.68(+2.05%) |
Mar 23, 2020 | 33.52 | 33.65 | 32.42 | 33.28 | 49,487 | -0.19(-0.58%) |
Mar 20, 2020 | 33.69 | 34.45 | 32.41 | 33.48 | 90,758 | -0.73(-2.13%) |
Mar 19, 2020 | 34.59 | 34.93 | 33.93 | 34.21 | 76,651 | -1.81(-5.03%) |
Mar 18, 2020 | 34.83 | 36.02 | 34.26 | 36.02 | 164,889 | -0.22(-0.60%) |
Mar 17, 2020 | 36.01 | 36.62 | 35.34 | 36.23 | 115,020 | +0.00(+0.00%) |
Mar 16, 2020 | 35.80 | 37.04 | 35.63 | 36.23 | 81,800 | -2.21(-5.74%) |
Mar 13, 2020 | 37.27 | 38.78 | 37.27 | 38.44 | 74,233 | +1.17(+3.14%) |
Mar 12, 2020 | 37.01 | 38.42 | 35.74 | 37.27 | 262,042 | -1.45(-3.74%) |
Mar 11, 2020 | 39.53 | 39.53 | 38.40 | 38.72 | 52,217 | -0.90(-2.27%) |
Mar 10, 2020 | 38.97 | 39.65 | 37.96 | 39.62 | 78,350 | +0.52(+1.33%) |
Mar 09, 2020 | 38.53 | 39.10 | 37.95 | 39.10 | 212,050 | -1.43(-3.52%) |
Mar 06, 2020 | 40.53 | 40.53 | 40.28 | 40.53 | 54,739 | -0.42(-1.02%) |
Mar 05, 2020 | 40.97 | 41.18 | 40.88 | 40.94 | 53,313 | -0.28(-0.68%) |
Mar 04, 2020 | 41.20 | 41.22 | 40.93 | 41.22 | 26,689 | +0.49(+1.20%) |
Mar 03, 2020 | 41.01 | 41.09 | 40.28 | 40.74 | 54,444 | -0.28(-0.68%) |
Mar 02, 2020 | 41.14 | 41.14 | 39.73 | 41.01 | 160,883 | -0.13(-0.32%) |
Feb 28, 2020 | 40.28 | 41.15 | 39.80 | 41.15 | 97,084 | +0.56(+1.37%) |
Feb 27, 2020 | 40.77 | 41.06 | 40.56 | 40.59 | 72,900 | -0.45(-1.09%) |
Feb 26, 2020 | 41.02 | 41.26 | 40.94 | 41.04 | 28,255 | +0.05(+0.13%) |
Feb 25, 2020 | 41.33 | 41.39 | 40.69 | 40.98 | 65,193 | -0.30(-0.72%) |
Feb 24, 2020 | 41.42 | 41.61 | 41.12 | 41.28 | 30,493 | -0.27(-0.66%) |
Feb 21, 2020 | 41.59 | 41.60 | 41.49 | 41.55 | 23,574 | -0.05(-0.11%) |
Feb 20, 2020 | 41.40 | 41.61 | 41.40 | 41.60 | 20,109 | +0.04(+0.09%) |
Feb 19, 2020 | 41.64 | 41.64 | 41.56 | 41.56 | 200,785 | -0.05(-0.12%) |
Feb 18, 2020 | 41.55 | 41.61 | 41.42 | 41.61 | 36,262 | +0.08(+0.19%) |
Feb 14, 2020 | 41.57 | 41.61 | 41.50 | 41.53 | 30,698 | -0.06(-0.14%) |
Feb 13, 2020 | 41.59 | 41.61 | 41.50 | 41.59 | 15,970 | +0.09(+0.22%) |
Feb 12, 2020 | 41.50 | 41.50 | 41.38 | 41.50 | 10,625 | +0.13(+0.32%) |
Feb 11, 2020 | 41.30 | 41.38 | 41.30 | 41.37 | 9,921 | +0.02(+0.06%) |
Feb 10, 2020 | 41.34 | 41.34 | 41.30 | 41.34 | 13,342 | +0.04(+0.09%) |
Feb 07, 2020 | 41.37 | 41.37 | 41.27 | 41.30 | 11,916 | +0.00(+0.00%) |
Feb 06, 2020 | 41.26 | 41.30 | 41.26 | 41.30 | 20,878 | +0.05(+0.11%) |
Feb 05, 2020 | 41.22 | 41.31 | 41.16 | 41.26 | 15,626 | +0.12(+0.28%) |
Feb 04, 2020 | 41.08 | 41.23 | 41.08 | 41.14 | 16,591 | +0.09(+0.21%) |
Feb 03, 2020 | 40.96 | 41.09 | 40.92 | 41.06 | 34,689 | +0.04(+0.09%) |
Jan 31, 2020 | 41.19 | 41.19 | 40.92 | 41.02 | 48,702 | -0.10(-0.24%) |
Jan 30, 2020 | 41.01 | 41.14 | 40.93 | 41.12 | 13,246 | +0.00(+0.00%) |
Jan 29, 2020 | 41.19 | 41.19 | 41.08 | 41.12 | 35,803 | +0.07(+0.18%) |
Jan 28, 2020 | 41.08 | 41.08 | 40.94 | 41.04 | 14,417 | +0.18(+0.45%) |
Jan 27, 2020 | 41.24 | 41.26 | 40.41 | 40.86 | 128,485 | -0.28(-0.69%) |
Jan 24, 2020 | 41.32 | 41.32 | 41.04 | 41.14 | 35,094 | -0.05(-0.11%) |
Jan 23, 2020 | 41.27 | 41.27 | 41.16 | 41.19 | 20,999 | -0.08(-0.20%) |
Jan 22, 2020 | 41.34 | 41.35 | 41.27 | 41.27 | 45,043 | -0.07(-0.18%) |
Jan 21, 2020 | 41.31 | 41.38 | 41.28 | 41.34 | 39,918 | +0.05(+0.13%) |
Jan 17, 2020 | 41.50 | 41.50 | 41.29 | 41.29 | 31,845 | -0.02(-0.06%) |
Jan 16, 2020 | 41.29 | 41.31 | 41.24 | 41.31 | 22,425 | +0.05(+0.12%) |
Jan 15, 2020 | 41.21 | 41.29 | 41.21 | 41.27 | 24,165 | +0.06(+0.14%) |
Jan 14, 2020 | 41.28 | 41.28 | 41.21 | 41.21 | 46,196 | -0.03(-0.07%) |
Jan 13, 2020 | 41.24 | 41.28 | 41.22 | 41.24 | 20,623 | +0.02(+0.06%) |
Jan 10, 2020 | 41.21 | 41.23 | 41.21 | 41.21 | 39,253 | +0.01(+0.02%) |
Jan 09, 2020 | 41.19 | 41.21 | 41.18 | 41.21 | 33,698 | +0.05(+0.11%) |
Jan 08, 2020 | 41.20 | 41.20 | 41.16 | 41.16 | 28,075 | +0.02(+0.04%) |
Jan 07, 2020 | 41.18 | 41.21 | 41.14 | 41.14 | 45,554 | -0.04(-0.09%) |
Jan 06, 2020 | 41.22 | 41.22 | 41.16 | 41.18 | 27,906 | +0.04(+0.09%) |
Jan 03, 2020 | 41.18 | 41.19 | 41.07 | 41.14 | 30,805 | +0.01(+0.02%) |