Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 38.22 | 39.40 | 37.64 | 38.33 | 533,668 | -0.02(-0.06%) |
Mar 30, 2020 | 36.72 | 38.40 | 36.61 | 38.36 | 469,518 | +2.18(+6.04%) |
Mar 27, 2020 | 35.65 | 37.45 | 34.83 | 36.17 | 370,526 | -0.09(-0.25%) |
Mar 26, 2020 | 35.39 | 36.47 | 34.34 | 36.26 | 257,032 | +1.45(+4.15%) |
Mar 25, 2020 | 35.39 | 36.96 | 34.67 | 34.82 | 458,245 | -0.66(-1.87%) |
Mar 24, 2020 | 36.41 | 37.81 | 33.97 | 35.48 | 411,641 | -0.17(-0.49%) |
Mar 23, 2020 | 33.88 | 36.88 | 33.86 | 35.65 | 538,156 | +1.77(+5.22%) |
Mar 20, 2020 | 35.76 | 36.62 | 33.15 | 33.88 | 485,536 | -1.55(-4.38%) |
Mar 19, 2020 | 35.39 | 35.84 | 32.85 | 35.44 | 438,663 | +1.02(+2.98%) |
Mar 18, 2020 | 33.88 | 34.71 | 30.12 | 34.41 | 611,304 | -0.68(-1.93%) |
Mar 17, 2020 | 35.97 | 37.36 | 34.08 | 35.09 | 1,060,625 | +0.02(+0.06%) |
Mar 16, 2020 | 32.44 | 35.89 | 31.72 | 35.07 | 700,700 | +1.22(+3.60%) |
Mar 13, 2020 | 33.95 | 34.06 | 31.14 | 33.85 | 504,394 | +1.02(+3.10%) |
Mar 12, 2020 | 30.12 | 33.45 | 28.94 | 32.83 | 509,403 | +1.52(+4.86%) |
Mar 11, 2020 | 30.31 | 31.75 | 29.61 | 31.31 | 365,265 | +0.25(+0.82%) |
Mar 10, 2020 | 31.94 | 32.29 | 30.11 | 31.05 | 211,539 | -0.13(-0.43%) |
Mar 09, 2020 | 33.35 | 33.84 | 31.11 | 31.19 | 205,490 | -3.91(-11.15%) |
Mar 06, 2020 | 35.80 | 36.13 | 34.56 | 35.10 | 296,370 | -1.77(-4.80%) |
Mar 05, 2020 | 37.28 | 37.63 | 36.43 | 36.87 | 216,650 | -1.15(-3.02%) |
Mar 04, 2020 | 38.02 | 38.10 | 37.21 | 38.02 | 190,891 | +0.50(+1.34%) |
Mar 03, 2020 | 38.27 | 38.59 | 36.81 | 37.52 | 174,118 | -0.76(-1.98%) |
Mar 02, 2020 | 38.05 | 38.36 | 36.50 | 38.27 | 289,331 | +2.26(+6.27%) |
Feb 28, 2020 | 36.04 | 36.94 | 35.28 | 36.02 | 530,319 | -0.77(-2.10%) |
Feb 27, 2020 | 36.85 | 38.09 | 36.29 | 36.79 | 278,132 | -0.73(-1.94%) |
Feb 26, 2020 | 38.13 | 38.56 | 37.38 | 37.52 | 175,832 | -0.58(-1.52%) |
Feb 25, 2020 | 39.66 | 39.67 | 37.94 | 38.09 | 300,154 | -1.55(-3.91%) |
Feb 24, 2020 | 39.08 | 39.79 | 38.62 | 39.65 | 181,281 | -0.79(-1.97%) |
Feb 21, 2020 | 40.71 | 41.24 | 40.29 | 40.44 | 176,595 | -0.55(-1.34%) |
Feb 20, 2020 | 38.61 | 41.04 | 38.61 | 40.99 | 304,967 | +2.06(+5.30%) |
Feb 19, 2020 | 38.42 | 39.13 | 38.22 | 38.93 | 190,628 | +0.62(+1.62%) |
Feb 18, 2020 | 38.27 | 38.76 | 38.27 | 38.30 | 106,625 | -0.02(-0.04%) |
Feb 14, 2020 | 38.64 | 38.77 | 38.23 | 38.32 | 95,500 | -0.34(-0.87%) |
Feb 13, 2020 | 38.99 | 39.12 | 38.54 | 38.66 | 78,220 | -0.37(-0.96%) |
Feb 12, 2020 | 38.89 | 39.08 | 38.66 | 39.03 | 182,180 | +0.31(+0.81%) |
Feb 11, 2020 | 38.96 | 39.06 | 38.68 | 38.72 | 90,713 | +0.05(+0.12%) |
Feb 10, 2020 | 38.65 | 38.84 | 38.42 | 38.67 | 106,269 | -0.06(-0.15%) |
Feb 07, 2020 | 39.24 | 39.32 | 38.60 | 38.73 | 98,968 | -0.59(-1.51%) |
Feb 06, 2020 | 38.48 | 39.38 | 38.48 | 39.32 | 124,538 | +0.91(+2.36%) |
Feb 05, 2020 | 38.05 | 38.45 | 37.78 | 38.42 | 232,471 | +0.62(+1.65%) |
Feb 04, 2020 | 37.33 | 37.94 | 36.83 | 37.79 | 135,643 | +0.71(+1.92%) |
Feb 03, 2020 | 37.32 | 37.44 | 36.62 | 37.08 | 171,592 | -0.05(-0.12%) |
Jan 31, 2020 | 37.45 | 37.64 | 37.11 | 37.13 | 116,841 | -0.55(-1.45%) |
Jan 30, 2020 | 37.38 | 38.14 | 37.07 | 37.67 | 143,318 | +0.14(+0.38%) |
Jan 29, 2020 | 37.49 | 37.70 | 37.14 | 37.53 | 142,806 | +0.14(+0.38%) |
Jan 28, 2020 | 37.21 | 37.41 | 37.01 | 37.39 | 81,930 | +0.40(+1.09%) |
Jan 27, 2020 | 36.54 | 37.31 | 36.52 | 36.98 | 94,675 | -0.14(-0.36%) |
Jan 24, 2020 | 37.67 | 37.67 | 36.95 | 37.12 | 78,961 | -0.40(-1.08%) |
Jan 23, 2020 | 37.35 | 37.60 | 37.03 | 37.52 | 168,120 | +0.16(+0.44%) |
Jan 22, 2020 | 37.64 | 37.75 | 37.28 | 37.36 | 116,496 | -0.23(-0.62%) |
Jan 21, 2020 | 37.75 | 37.87 | 37.04 | 37.59 | 158,175 | -0.25(-0.67%) |
Jan 17, 2020 | 38.81 | 38.90 | 37.81 | 37.85 | 143,650 | -0.81(-2.09%) |
Jan 16, 2020 | 38.39 | 38.73 | 38.16 | 38.66 | 184,796 | +0.43(+1.12%) |
Jan 15, 2020 | 37.63 | 38.32 | 37.63 | 38.23 | 146,926 | +0.62(+1.65%) |
Jan 14, 2020 | 37.11 | 37.73 | 36.87 | 37.61 | 166,150 | +0.49(+1.33%) |
Jan 13, 2020 | 36.49 | 37.17 | 36.35 | 37.11 | 160,581 | +0.63(+1.73%) |
Jan 10, 2020 | 36.40 | 36.61 | 36.10 | 36.48 | 130,579 | -0.05(-0.14%) |
Jan 09, 2020 | 36.89 | 36.89 | 35.99 | 36.53 | 226,582 | -0.35(-0.96%) |
Jan 08, 2020 | 36.11 | 37.04 | 36.11 | 36.89 | 152,397 | +0.66(+1.82%) |
Jan 07, 2020 | 36.31 | 36.48 | 35.99 | 36.23 | 115,484 | -0.17(-0.47%) |
Jan 06, 2020 | 35.47 | 36.58 | 35.40 | 36.40 | 179,685 | +0.72(+2.02%) |
Jan 03, 2020 | 35.02 | 35.78 | 34.92 | 35.68 | 210,073 | +0.31(+0.89%) |