Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 35.18 | 35.26 | 34.95 | 35.09 | 12,179 | -0.03(-0.08%) |
Mar 30, 2020 | 34.54 | 35.12 | 34.50 | 35.12 | 19,777 | +0.65(+1.90%) |
Mar 27, 2020 | 34.21 | 34.55 | 34.03 | 34.46 | 6,255 | +0.11(+0.32%) |
Mar 26, 2020 | 32.98 | 34.42 | 32.98 | 34.35 | 72,426 | +1.61(+4.93%) |
Mar 25, 2020 | 31.95 | 32.99 | 31.84 | 32.74 | 8,702 | +0.76(+2.37%) |
Mar 24, 2020 | 31.49 | 31.98 | 31.48 | 31.98 | 5,339 | +0.70(+2.23%) |
Mar 23, 2020 | 31.43 | 31.58 | 30.88 | 31.28 | 50,008 | -0.27(-0.85%) |
Mar 20, 2020 | 31.97 | 32.25 | 31.25 | 31.55 | 15,138 | -0.63(-1.96%) |
Mar 19, 2020 | 32.06 | 32.67 | 32.06 | 32.18 | 17,039 | -0.82(-2.49%) |
Mar 18, 2020 | 33.39 | 33.96 | 31.72 | 33.00 | 51,083 | -1.47(-4.26%) |
Mar 17, 2020 | 33.95 | 34.79 | 33.91 | 34.47 | 216,406 | +0.29(+0.83%) |
Mar 16, 2020 | 34.77 | 35.15 | 33.23 | 34.19 | 26,806 | -2.07(-5.70%) |
Mar 13, 2020 | 35.51 | 36.35 | 35.29 | 36.25 | 29,026 | +1.02(+2.90%) |
Mar 12, 2020 | 35.25 | 39.40 | 32.76 | 35.23 | 116,047 | -1.61(-4.38%) |
Mar 11, 2020 | 37.06 | 37.08 | 36.57 | 36.85 | 11,158 | -0.80(-2.12%) |
Mar 10, 2020 | 37.41 | 37.68 | 37.17 | 37.64 | 9,746 | +0.67(+1.81%) |
Mar 09, 2020 | 36.95 | 37.18 | 36.61 | 36.97 | 20,492 | -1.79(-4.62%) |
Mar 06, 2020 | 38.59 | 38.77 | 38.47 | 38.77 | 7,631 | -0.33(-0.85%) |
Mar 05, 2020 | 39.24 | 39.39 | 39.10 | 39.10 | 4,360 | -0.47(-1.19%) |
Mar 04, 2020 | 39.32 | 39.57 | 39.31 | 39.57 | 8,192 | +0.46(+1.17%) |
Mar 03, 2020 | 39.12 | 39.32 | 39.02 | 39.11 | 74,445 | -0.06(-0.15%) |
Mar 02, 2020 | 38.80 | 39.17 | 38.71 | 39.17 | 7,726 | +0.34(+0.88%) |
Feb 28, 2020 | 38.40 | 38.83 | 38.40 | 38.83 | 8,177 | +0.14(+0.37%) |
Feb 27, 2020 | 39.00 | 39.00 | 38.69 | 38.69 | 11,353 | -0.61(-1.56%) |
Feb 26, 2020 | 39.33 | 39.35 | 39.19 | 39.30 | 4,335 | +0.05(+0.13%) |
Feb 25, 2020 | 39.51 | 39.51 | 39.25 | 39.25 | 3,808 | -0.16(-0.41%) |
Feb 24, 2020 | 39.51 | 39.51 | 39.39 | 39.41 | 15,200 | -0.35(-0.88%) |
Feb 21, 2020 | 39.79 | 39.81 | 39.75 | 39.76 | 5,535 | -0.08(-0.20%) |
Feb 20, 2020 | 39.85 | 39.88 | 39.76 | 39.84 | 10,015 | +0.03(+0.08%) |
Feb 19, 2020 | 39.82 | 39.82 | 39.75 | 39.81 | 36,685 | +0.02(+0.04%) |
Feb 18, 2020 | 39.79 | 39.81 | 39.71 | 39.79 | 141,709 | +0.02(+0.04%) |
Feb 14, 2020 | 39.80 | 39.81 | 39.71 | 39.78 | 14,718 | +0.01(+0.03%) |
Feb 13, 2020 | 39.77 | 39.80 | 39.75 | 39.77 | 3,469 | -0.06(-0.15%) |
Feb 12, 2020 | 39.71 | 39.84 | 39.71 | 39.83 | 1,328 | +0.14(+0.36%) |
Feb 11, 2020 | 39.67 | 39.71 | 39.63 | 39.68 | 6,363 | +0.18(+0.44%) |
Feb 10, 2020 | 39.52 | 39.52 | 39.48 | 39.51 | 9,504 | +0.00(+0.00%) |
Feb 07, 2020 | 39.49 | 39.52 | 39.48 | 39.51 | 5,786 | -0.04(-0.09%) |
Feb 06, 2020 | 39.49 | 39.54 | 39.49 | 39.54 | 1,158 | +0.02(+0.06%) |
Feb 05, 2020 | 39.43 | 39.54 | 39.43 | 39.52 | 6,100 | +0.14(+0.36%) |
Feb 04, 2020 | 39.40 | 39.40 | 39.35 | 39.38 | 22,002 | +0.12(+0.31%) |
Feb 03, 2020 | 39.22 | 39.74 | 39.22 | 39.25 | 7,511 | +0.05(+0.13%) |
Jan 31, 2020 | 39.29 | 39.29 | 39.19 | 39.20 | 3,916 | -0.15(-0.39%) |
Jan 30, 2020 | 39.28 | 39.35 | 39.26 | 39.35 | 7,517 | +0.06(+0.15%) |
Jan 29, 2020 | 39.39 | 39.39 | 39.30 | 39.30 | 5,651 | +0.02(+0.05%) |
Jan 28, 2020 | 39.20 | 39.33 | 39.20 | 39.28 | 3,302 | +0.25(+0.65%) |
Jan 27, 2020 | 39.05 | 39.11 | 39.02 | 39.02 | 7,181 | -0.27(-0.68%) |
Jan 24, 2020 | 39.43 | 39.43 | 39.29 | 39.29 | 2,652 | -0.17(-0.43%) |
Jan 23, 2020 | 39.45 | 39.46 | 39.41 | 39.46 | 5,164 | -0.05(-0.13%) |
Jan 22, 2020 | 39.54 | 39.57 | 39.49 | 39.51 | 4,992 | +0.01(+0.03%) |
Jan 21, 2020 | 39.58 | 39.58 | 39.45 | 39.50 | 2,728 | -0.08(-0.21%) |
Jan 17, 2020 | 39.65 | 39.65 | 39.57 | 39.58 | 1,894 | -0.03(-0.07%) |
Jan 16, 2020 | 39.64 | 39.64 | 39.54 | 39.61 | 5,065 | +0.04(+0.10%) |
Jan 15, 2020 | 39.60 | 39.63 | 39.54 | 39.57 | 9,695 | +0.04(+0.10%) |
Jan 14, 2020 | 39.52 | 39.55 | 39.52 | 39.53 | 3,928 | -0.04(-0.11%) |
Jan 13, 2020 | 39.55 | 39.59 | 39.51 | 39.57 | 4,197 | +0.04(+0.10%) |
Jan 10, 2020 | 39.56 | 39.56 | 39.50 | 39.53 | 16,927 | +0.00(+0.01%) |
Jan 09, 2020 | 39.51 | 39.53 | 39.50 | 39.53 | 2,451 | +0.05(+0.12%) |
Jan 08, 2020 | 39.46 | 39.53 | 39.46 | 39.48 | 6,546 | -0.01(-0.03%) |
Jan 07, 2020 | 39.54 | 39.54 | 39.49 | 39.49 | 11,176 | -0.02(-0.04%) |
Jan 06, 2020 | 39.50 | 39.52 | 39.47 | 39.51 | 7,330 | +0.01(+0.03%) |
Jan 03, 2020 | 39.48 | 39.54 | 39.47 | 39.50 | 4,547 | -0.01(-0.02%) |