Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 34.43 | 34.63 | 33.65 | 34.01 | 520,485 | -0.25(-0.73%) |
Mar 30, 2020 | 33.77 | 34.59 | 33.29 | 34.26 | 356,849 | +0.38(+1.12%) |
Mar 27, 2020 | 34.15 | 34.73 | 33.36 | 33.89 | 488,896 | -1.56(-4.39%) |
Mar 26, 2020 | 34.11 | 35.63 | 34.11 | 35.44 | 900,450 | +1.35(+3.96%) |
Mar 25, 2020 | 34.08 | 35.80 | 32.87 | 34.09 | 1,565,707 | +0.74(+2.21%) |
Mar 24, 2020 | 30.35 | 33.49 | 30.35 | 33.35 | 1,101,645 | +3.84(+13.01%) |
Mar 23, 2020 | 30.30 | 30.43 | 28.79 | 29.51 | 674,251 | -0.72(-2.37%) |
Mar 20, 2020 | 31.40 | 32.77 | 30.07 | 30.23 | 469,301 | -1.02(-3.25%) |
Mar 19, 2020 | 30.46 | 32.37 | 29.74 | 31.25 | 624,585 | +0.57(+1.87%) |
Mar 18, 2020 | 31.01 | 31.81 | 28.65 | 30.68 | 1,371,104 | -2.56(-7.70%) |
Mar 17, 2020 | 31.56 | 33.48 | 30.59 | 33.24 | 761,493 | +2.08(+6.69%) |
Mar 16, 2020 | 34.13 | 34.13 | 30.97 | 31.15 | 795,239 | -3.88(-11.07%) |
Mar 13, 2020 | 32.45 | 35.08 | 32.45 | 35.03 | 840,509 | +2.87(+8.94%) |
Mar 12, 2020 | 34.92 | 34.92 | 32.07 | 32.16 | 1,017,069 | -3.82(-10.61%) |
Mar 11, 2020 | 36.57 | 36.86 | 35.51 | 35.97 | 1,410,712 | -1.68(-4.45%) |
Mar 10, 2020 | 37.08 | 37.71 | 35.70 | 37.65 | 2,169,649 | +1.89(+5.30%) |
Mar 09, 2020 | 36.81 | 38.45 | 35.51 | 35.75 | 1,622,252 | -3.84(-9.69%) |
Mar 06, 2020 | 38.55 | 40.09 | 38.29 | 39.59 | 2,097,813 | -0.28(-0.71%) |
Mar 05, 2020 | 40.85 | 40.94 | 39.71 | 39.87 | 1,474,578 | -2.24(-5.32%) |
Mar 04, 2020 | 41.17 | 42.11 | 40.60 | 42.11 | 1,566,953 | +1.45(+3.56%) |
Mar 03, 2020 | 42.22 | 42.86 | 40.43 | 40.66 | 1,448,354 | -1.20(-2.86%) |
Mar 02, 2020 | 41.61 | 41.98 | 40.47 | 41.86 | 1,158,746 | +0.41(+0.98%) |
Feb 28, 2020 | 40.27 | 41.66 | 40.27 | 41.45 | 730,612 | -0.49(-1.17%) |
Feb 27, 2020 | 42.30 | 43.69 | 41.43 | 41.94 | 1,587,585 | -1.51(-3.48%) |
Feb 26, 2020 | 44.54 | 44.79 | 43.41 | 43.46 | 1,421,307 | -0.99(-2.22%) |
Feb 25, 2020 | 46.49 | 46.57 | 44.34 | 44.44 | 1,070,930 | -1.99(-4.28%) |
Feb 24, 2020 | 46.53 | 46.76 | 45.91 | 46.43 | 1,531,876 | -1.70(-3.54%) |
Feb 21, 2020 | 48.36 | 48.36 | 47.79 | 48.13 | 392,780 | -0.55(-1.14%) |
Feb 20, 2020 | 48.39 | 48.87 | 48.33 | 48.68 | 586,699 | +0.39(+0.80%) |
Feb 19, 2020 | 47.95 | 48.41 | 47.95 | 48.30 | 1,038,971 | +0.36(+0.76%) |
Feb 18, 2020 | 47.67 | 48.12 | 47.67 | 47.94 | 270,216 | +0.03(+0.06%) |
Feb 14, 2020 | 48.54 | 48.54 | 47.83 | 47.91 | 1,239,802 | -0.57(-1.17%) |
Feb 13, 2020 | 48.20 | 48.57 | 48.05 | 48.48 | 480,588 | -0.05(-0.10%) |
Feb 12, 2020 | 48.34 | 48.69 | 48.30 | 48.53 | 854,502 | +0.45(+0.94%) |
Feb 11, 2020 | 48.24 | 48.52 | 48.04 | 48.07 | 1,562,968 | +0.13(+0.27%) |
Feb 10, 2020 | 47.91 | 47.95 | 47.66 | 47.94 | 351,430 | +0.03(+0.06%) |
Feb 07, 2020 | 47.79 | 48.03 | 47.53 | 47.92 | 874,292 | -0.03(-0.07%) |
Feb 06, 2020 | 48.34 | 48.47 | 47.91 | 47.95 | 398,645 | -0.19(-0.40%) |
Feb 05, 2020 | 48.24 | 48.28 | 47.84 | 48.14 | 1,050,665 | +0.64(+1.35%) |
Feb 04, 2020 | 47.37 | 47.68 | 47.36 | 47.50 | 725,341 | +0.85(+1.83%) |
Feb 03, 2020 | 46.53 | 47.13 | 46.53 | 46.64 | 727,156 | +0.08(+0.16%) |
Jan 31, 2020 | 47.32 | 47.42 | 46.42 | 46.57 | 1,600,834 | -1.19(-2.49%) |
Jan 30, 2020 | 47.49 | 47.79 | 47.05 | 47.76 | 1,265,835 | -0.28(-0.59%) |
Jan 29, 2020 | 48.22 | 48.64 | 48.04 | 48.04 | 1,689,932 | +0.20(+0.41%) |
Jan 28, 2020 | 47.83 | 48.12 | 47.70 | 47.84 | 625,615 | +0.27(+0.57%) |
Jan 27, 2020 | 47.76 | 47.97 | 47.51 | 47.57 | 932,265 | -1.18(-2.42%) |
Jan 24, 2020 | 49.31 | 49.31 | 48.36 | 48.76 | 1,029,776 | -0.34(-0.70%) |
Jan 23, 2020 | 48.35 | 49.16 | 47.91 | 49.10 | 1,111,071 | +0.59(+1.22%) |
Jan 22, 2020 | 49.06 | 49.06 | 48.43 | 48.51 | 1,230,322 | -0.29(-0.58%) |
Jan 21, 2020 | 49.52 | 49.57 | 48.61 | 48.79 | 1,097,322 | -0.90(-1.82%) |
Jan 17, 2020 | 48.92 | 50.09 | 48.92 | 49.70 | 1,242,651 | -0.14(-0.27%) |
Jan 16, 2020 | 49.38 | 49.91 | 49.38 | 49.83 | 775,238 | +0.50(+1.02%) |
Jan 15, 2020 | 49.32 | 49.67 | 49.14 | 49.33 | 989,525 | +0.13(+0.25%) |
Jan 14, 2020 | 48.98 | 49.50 | 48.89 | 49.20 | 1,395,709 | +0.45(+0.92%) |
Jan 13, 2020 | 48.30 | 48.78 | 48.30 | 48.76 | 619,506 | +0.41(+0.84%) |
Jan 10, 2020 | 48.76 | 48.76 | 48.32 | 48.35 | 370,800 | -0.24(-0.50%) |
Jan 09, 2020 | 48.46 | 48.71 | 48.44 | 48.59 | 611,935 | +0.22(+0.45%) |
Jan 08, 2020 | 48.09 | 48.70 | 47.98 | 48.38 | 1,155,515 | +0.40(+0.82%) |
Jan 07, 2020 | 47.56 | 48.16 | 47.56 | 47.98 | 870,820 | +0.17(+0.35%) |
Jan 06, 2020 | 47.89 | 47.89 | 47.35 | 47.81 | 1,184,308 | -0.29(-0.60%) |
Jan 03, 2020 | 47.69 | 48.12 | 47.57 | 48.10 | 744,044 | -0.33(-0.69%) |