Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.77 | 37.97 | 37.64 | 37.83 | 146,798 | +0.10(+0.27%) |
Mar 30, 2020 | 37.53 | 37.73 | 37.50 | 37.73 | 2,218 | +0.58(+1.57%) |
Mar 27, 2020 | 36.82 | 37.60 | 36.76 | 37.14 | 5,943 | +0.01(+0.03%) |
Mar 26, 2020 | 35.79 | 37.19 | 35.79 | 37.13 | 11,978 | +1.34(+3.75%) |
Mar 25, 2020 | 35.39 | 35.95 | 34.88 | 35.79 | 8,348 | +0.75(+2.16%) |
Mar 24, 2020 | 34.58 | 35.08 | 34.43 | 35.03 | 3,714 | +0.78(+2.27%) |
Mar 23, 2020 | 34.35 | 34.66 | 34.02 | 34.26 | 12,216 | -0.33(-0.95%) |
Mar 20, 2020 | 34.85 | 35.41 | 34.45 | 34.58 | 11,280 | -0.63(-1.79%) |
Mar 19, 2020 | 35.58 | 35.71 | 35.10 | 35.21 | 9,767 | -0.73(-2.04%) |
Mar 18, 2020 | 36.49 | 36.87 | 33.70 | 35.95 | 66,807 | -1.28(-3.44%) |
Mar 17, 2020 | 36.90 | 37.46 | 36.60 | 37.23 | 19,692 | +0.29(+0.79%) |
Mar 16, 2020 | 37.44 | 37.86 | 36.93 | 36.94 | 21,824 | -2.11(-5.41%) |
Mar 13, 2020 | 38.34 | 39.05 | 38.18 | 39.05 | 11,159 | +1.01(+2.67%) |
Mar 12, 2020 | 38.41 | 39.05 | 37.56 | 38.03 | 19,360 | -1.34(-3.41%) |
Mar 11, 2020 | 39.66 | 39.66 | 39.24 | 39.38 | 40,399 | -0.83(-2.06%) |
Mar 10, 2020 | 40.05 | 40.20 | 39.75 | 40.20 | 29,193 | +0.60(+1.50%) |
Mar 09, 2020 | 39.36 | 39.68 | 39.31 | 39.61 | 4,570 | -1.42(-3.46%) |
Mar 06, 2020 | 41.05 | 41.05 | 40.78 | 41.02 | 16,859 | -0.25(-0.61%) |
Mar 05, 2020 | 41.35 | 41.42 | 41.28 | 41.28 | 2,233 | -0.33(-0.80%) |
Mar 04, 2020 | 41.48 | 41.61 | 41.48 | 41.61 | 8,668 | +0.35(+0.86%) |
Mar 03, 2020 | 41.26 | 41.30 | 41.21 | 41.26 | 1,399 | -0.04(-0.10%) |
Mar 02, 2020 | 41.10 | 41.30 | 40.98 | 41.30 | 21,962 | +0.24(+0.59%) |
Feb 28, 2020 | 40.76 | 41.06 | 40.76 | 41.06 | 608 | +0.14(+0.35%) |
Feb 27, 2020 | 41.14 | 41.14 | 40.91 | 40.91 | 2,492 | -0.41(-0.99%) |
Feb 26, 2020 | 41.34 | 41.34 | 41.23 | 41.32 | 4,324 | +0.08(+0.20%) |
Feb 25, 2020 | 41.36 | 41.36 | 41.17 | 41.24 | 10,122 | -0.15(-0.37%) |
Feb 24, 2020 | 41.41 | 41.43 | 41.32 | 41.39 | 791 | -0.23(-0.55%) |
Feb 21, 2020 | 41.61 | 41.63 | 41.61 | 41.62 | 1,704 | -0.02(-0.04%) |
Feb 20, 2020 | 41.64 | 41.64 | 41.59 | 41.64 | 2,521 | +0.00(+0.01%) |
Feb 19, 2020 | 41.66 | 41.66 | 41.63 | 41.63 | 1,005 | +0.01(+0.03%) |
Feb 18, 2020 | 41.64 | 41.65 | 41.59 | 41.62 | 1,934 | -0.03(-0.07%) |
Feb 14, 2020 | 41.88 | 41.88 | 41.64 | 41.65 | 6,696 | +0.02(+0.04%) |
Feb 13, 2020 | 41.64 | 41.65 | 41.63 | 41.63 | 4,409 | +0.00(+0.01%) |
Feb 12, 2020 | 41.61 | 41.63 | 41.61 | 41.63 | 874 | +0.06(+0.15%) |
Feb 11, 2020 | 41.57 | 41.59 | 41.57 | 41.57 | 2,371 | +0.00(+0.01%) |
Feb 10, 2020 | 41.56 | 41.56 | 41.56 | 41.56 | 1,974 | +0.04(+0.10%) |
Feb 07, 2020 | 41.54 | 41.54 | 41.50 | 41.52 | 15,461 | -0.04(-0.09%) |
Feb 06, 2020 | 41.54 | 41.56 | 41.50 | 41.56 | 1,918 | +0.04(+0.09%) |
Feb 05, 2020 | 41.50 | 41.52 | 41.50 | 41.52 | 654 | +0.08(+0.20%) |
Feb 04, 2020 | 41.42 | 41.45 | 41.42 | 41.44 | 3,872 | +0.07(+0.18%) |
Feb 03, 2020 | 41.41 | 41.61 | 41.32 | 41.36 | 7,472 | +0.05(+0.13%) |
Jan 31, 2020 | 41.33 | 41.33 | 41.29 | 41.31 | 1,832 | -0.10(-0.24%) |
Jan 30, 2020 | 41.33 | 41.43 | 41.33 | 41.41 | 1,402 | +0.05(+0.11%) |
Jan 29, 2020 | 41.42 | 41.42 | 41.36 | 41.37 | 6,188 | +0.02(+0.04%) |
Jan 28, 2020 | 41.27 | 41.38 | 41.26 | 41.35 | 5,910 | +0.17(+0.42%) |
Jan 27, 2020 | 41.23 | 41.23 | 41.16 | 41.17 | 4,096 | -0.17(-0.42%) |
Jan 24, 2020 | 41.43 | 41.44 | 41.34 | 41.34 | 6,598 | -0.11(-0.25%) |
Jan 23, 2020 | 41.49 | 41.49 | 41.45 | 41.45 | 1,647 | -0.02(-0.05%) |
Jan 22, 2020 | 41.49 | 41.51 | 41.47 | 41.47 | 1,488 | -0.00(-0.01%) |
Jan 21, 2020 | 41.51 | 41.53 | 41.47 | 41.47 | 3,648 | -0.01(-0.03%) |
Jan 17, 2020 | 41.48 | 41.51 | 41.48 | 41.49 | 16,129 | -0.00(-0.01%) |
Jan 16, 2020 | 41.51 | 41.51 | 41.48 | 41.49 | 11,064 | +0.02(+0.04%) |
Jan 15, 2020 | 41.45 | 41.50 | 41.45 | 41.47 | 2,370 | +0.02(+0.06%) |
Jan 14, 2020 | 41.44 | 41.48 | 41.44 | 41.45 | 17,040 | -0.01(-0.02%) |
Jan 13, 2020 | 41.45 | 41.46 | 41.45 | 41.46 | 2,421 | +0.04(+0.09%) |
Jan 10, 2020 | 41.43 | 41.43 | 41.42 | 41.42 | 366 | +0.03(+0.07%) |
Jan 09, 2020 | 41.40 | 41.40 | 41.39 | 41.39 | 1,356 | +0.02(+0.04%) |
Jan 08, 2020 | 41.39 | 41.39 | 41.38 | 41.38 | 233 | +0.01(+0.01%) |
Jan 07, 2020 | 41.38 | 41.38 | 41.37 | 41.37 | 1,698 | -0.02(-0.04%) |
Jan 06, 2020 | 41.41 | 41.41 | 41.39 | 41.39 | 448 | +0.04(+0.09%) |
Jan 03, 2020 | 41.32 | 41.37 | 41.32 | 41.35 | 488 | -0.02(-0.04%) |