Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 34.88 | 34.95 | 33.44 | 34.50 | 714,500 | -0.65(-1.85%) |
Mar 30, 2020 | 34.82 | 35.26 | 33.57 | 35.15 | 1,160,391 | +0.39(+1.11%) |
Mar 27, 2020 | 33.70 | 35.62 | 33.11 | 34.76 | 858,524 | +0.22(+0.64%) |
Mar 26, 2020 | 32.76 | 34.59 | 32.45 | 34.54 | 1,021,674 | +2.03(+6.26%) |
Mar 25, 2020 | 31.03 | 34.21 | 30.55 | 32.51 | 1,372,808 | +1.78(+5.80%) |
Mar 24, 2020 | 29.48 | 30.83 | 29.11 | 30.72 | 904,737 | +2.57(+9.15%) |
Mar 23, 2020 | 29.18 | 29.18 | 27.29 | 28.15 | 1,845,816 | -1.21(-4.12%) |
Mar 20, 2020 | 30.94 | 32.08 | 29.14 | 29.36 | 773,236 | -1.32(-4.31%) |
Mar 19, 2020 | 29.75 | 31.34 | 28.90 | 30.68 | 685,083 | +0.33(+1.09%) |
Mar 18, 2020 | 31.60 | 32.55 | 29.11 | 30.35 | 1,333,964 | -3.48(-10.29%) |
Mar 17, 2020 | 32.78 | 34.27 | 31.62 | 33.83 | 1,995,154 | +1.76(+5.48%) |
Mar 16, 2020 | 35.33 | 35.66 | 32.07 | 32.07 | 2,388,181 | -7.59(-19.14%) |
Mar 13, 2020 | 38.35 | 39.67 | 36.32 | 39.67 | 806,690 | +3.17(+8.68%) |
Mar 12, 2020 | 38.07 | 39.05 | 36.28 | 36.50 | 3,094,146 | -4.30(-10.53%) |
Mar 11, 2020 | 42.61 | 42.68 | 40.48 | 40.80 | 532,837 | -2.85(-6.54%) |
Mar 10, 2020 | 43.06 | 43.71 | 41.32 | 43.65 | 283,487 | +1.71(+4.09%) |
Mar 09, 2020 | 43.04 | 43.41 | 41.94 | 41.94 | 468,968 | -3.58(-7.87%) |
Mar 06, 2020 | 45.21 | 45.68 | 44.14 | 45.52 | 170,948 | -0.81(-1.75%) |
Mar 05, 2020 | 46.64 | 46.94 | 45.84 | 46.33 | 124,373 | -1.08(-2.28%) |
Mar 04, 2020 | 46.46 | 47.49 | 46.37 | 47.41 | 569,300 | +1.69(+3.69%) |
Mar 03, 2020 | 45.97 | 47.00 | 45.40 | 45.72 | 289,777 | -0.19(-0.42%) |
Mar 02, 2020 | 44.38 | 45.91 | 44.01 | 45.91 | 313,445 | +1.65(+3.73%) |
Feb 28, 2020 | 44.29 | 44.67 | 42.87 | 44.26 | 1,228,372 | -1.09(-2.40%) |
Feb 27, 2020 | 47.36 | 47.38 | 45.35 | 45.35 | 329,364 | -2.62(-5.46%) |
Feb 26, 2020 | 48.46 | 48.90 | 47.95 | 47.96 | 250,378 | -0.45(-0.93%) |
Feb 25, 2020 | 50.02 | 50.02 | 48.37 | 48.42 | 257,635 | -1.50(-3.00%) |
Feb 24, 2020 | 50.04 | 50.33 | 49.70 | 49.91 | 155,026 | -0.70(-1.38%) |
Feb 21, 2020 | 50.43 | 50.65 | 50.33 | 50.61 | 105,880 | +0.20(+0.40%) |
Feb 20, 2020 | 49.75 | 50.42 | 49.75 | 50.41 | 205,518 | +0.72(+1.45%) |
Feb 19, 2020 | 50.46 | 50.46 | 49.69 | 49.69 | 239,584 | -0.76(-1.50%) |
Feb 18, 2020 | 50.45 | 50.55 | 50.11 | 50.44 | 116,808 | -0.01(-0.02%) |
Feb 14, 2020 | 50.02 | 50.45 | 50.02 | 50.45 | 155,773 | +0.57(+1.13%) |
Feb 13, 2020 | 49.42 | 49.97 | 49.42 | 49.89 | 119,242 | +0.35(+0.70%) |
Feb 12, 2020 | 49.45 | 49.76 | 49.23 | 49.54 | 87,469 | +0.17(+0.35%) |
Feb 11, 2020 | 49.44 | 49.58 | 49.23 | 49.36 | 174,971 | +0.01(+0.02%) |
Feb 10, 2020 | 49.07 | 49.36 | 48.99 | 49.36 | 128,954 | +0.57(+1.16%) |
Feb 07, 2020 | 48.91 | 49.01 | 48.70 | 48.79 | 203,023 | -0.06(-0.12%) |
Feb 06, 2020 | 48.78 | 49.01 | 48.75 | 48.85 | 355,393 | +0.17(+0.34%) |
Feb 05, 2020 | 48.84 | 48.88 | 48.59 | 48.69 | 503,172 | -0.01(-0.02%) |
Feb 04, 2020 | 48.35 | 48.86 | 48.23 | 48.69 | 168,124 | +0.50(+1.03%) |
Feb 03, 2020 | 48.16 | 48.55 | 48.10 | 48.20 | 142,020 | +0.18(+0.38%) |
Jan 31, 2020 | 48.61 | 48.64 | 47.92 | 48.02 | 324,883 | -0.63(-1.29%) |
Jan 30, 2020 | 48.50 | 48.71 | 48.42 | 48.64 | 76,769 | -0.02(-0.04%) |
Jan 29, 2020 | 48.87 | 48.87 | 48.55 | 48.66 | 80,152 | -0.09(-0.18%) |
Jan 28, 2020 | 48.64 | 48.89 | 48.59 | 48.75 | 157,127 | +0.18(+0.38%) |
Jan 27, 2020 | 48.55 | 48.70 | 48.45 | 48.56 | 207,592 | -0.29(-0.59%) |
Jan 24, 2020 | 49.08 | 49.09 | 48.67 | 48.85 | 156,003 | -0.15(-0.30%) |
Jan 23, 2020 | 48.62 | 49.01 | 48.43 | 49.00 | 172,521 | +0.42(+0.86%) |
Jan 22, 2020 | 49.05 | 49.16 | 48.50 | 48.58 | 840,435 | -0.38(-0.78%) |
Jan 21, 2020 | 48.53 | 48.96 | 48.42 | 48.96 | 125,827 | +0.53(+1.10%) |
Jan 17, 2020 | 48.43 | 48.63 | 48.36 | 48.43 | 113,237 | +0.00(+0.00%) |
Jan 16, 2020 | 47.99 | 48.43 | 47.99 | 48.43 | 124,655 | +0.54(+1.13%) |
Jan 15, 2020 | 47.60 | 48.03 | 47.60 | 47.89 | 83,540 | +0.39(+0.82%) |
Jan 14, 2020 | 47.65 | 47.65 | 47.24 | 47.50 | 164,974 | -0.20(-0.42%) |
Jan 13, 2020 | 47.23 | 47.70 | 47.15 | 47.70 | 266,043 | +0.50(+1.07%) |
Jan 10, 2020 | 46.93 | 47.21 | 46.82 | 47.20 | 171,983 | +0.37(+0.80%) |
Jan 09, 2020 | 46.95 | 47.03 | 46.74 | 46.82 | 276,041 | -0.11(-0.24%) |
Jan 08, 2020 | 46.82 | 47.00 | 46.65 | 46.94 | 963,172 | +0.17(+0.37%) |
Jan 07, 2020 | 47.16 | 47.16 | 46.50 | 46.76 | 250,056 | -0.51(-1.09%) |
Jan 06, 2020 | 47.15 | 47.45 | 46.96 | 47.28 | 221,949 | +0.11(+0.24%) |
Jan 03, 2020 | 46.56 | 47.27 | 46.49 | 47.16 | 330,631 | +0.49(+1.04%) |