Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.18 | 30.31 | 29.91 | 30.16 | 127,857 | -0.14(-0.46%) |
Mar 30, 2020 | 29.93 | 30.33 | 29.70 | 30.30 | 35,621 | +0.57(+1.93%) |
Mar 27, 2020 | 29.15 | 30.19 | 29.15 | 29.73 | 64,521 | -0.04(-0.12%) |
Mar 26, 2020 | 28.69 | 29.88 | 28.69 | 29.76 | 215,652 | +1.28(+4.50%) |
Mar 25, 2020 | 27.90 | 28.94 | 27.89 | 28.48 | 73,832 | +0.40(+1.42%) |
Mar 24, 2020 | 27.97 | 28.79 | 27.53 | 28.09 | 91,068 | +0.58(+2.11%) |
Mar 23, 2020 | 27.75 | 27.89 | 27.14 | 27.50 | 44,041 | -0.35(-1.27%) |
Mar 20, 2020 | 28.40 | 28.48 | 27.78 | 27.86 | 44,146 | -0.55(-1.94%) |
Mar 19, 2020 | 28.75 | 29.14 | 27.85 | 28.41 | 106,846 | -0.74(-2.55%) |
Mar 18, 2020 | 29.41 | 29.87 | 28.66 | 29.15 | 101,057 | -1.28(-4.21%) |
Mar 17, 2020 | 29.91 | 30.88 | 29.32 | 30.43 | 119,627 | +0.74(+2.48%) |
Mar 16, 2020 | 30.00 | 31.07 | 29.04 | 29.70 | 93,062 | -2.63(-8.13%) |
Mar 13, 2020 | 31.74 | 32.36 | 31.35 | 32.33 | 70,362 | +1.07(+3.44%) |
Mar 12, 2020 | 31.12 | 32.22 | 28.84 | 31.25 | 97,773 | -1.30(-3.98%) |
Mar 11, 2020 | 32.60 | 32.81 | 32.31 | 32.55 | 65,877 | -0.77(-2.30%) |
Mar 10, 2020 | 33.14 | 33.34 | 32.83 | 33.31 | 157,642 | +0.64(+1.96%) |
Mar 09, 2020 | 31.71 | 32.88 | 31.71 | 32.67 | 92,446 | -1.86(-5.38%) |
Mar 06, 2020 | 34.42 | 34.56 | 34.31 | 34.53 | 9,236 | -0.48(-1.38%) |
Mar 05, 2020 | 35.19 | 35.19 | 34.71 | 35.01 | 95,933 | -0.38(-1.06%) |
Mar 04, 2020 | 35.20 | 35.39 | 35.20 | 35.39 | 12,037 | +0.43(+1.24%) |
Mar 03, 2020 | 35.06 | 35.27 | 34.75 | 34.95 | 21,764 | -0.11(-0.31%) |
Mar 02, 2020 | 34.75 | 35.06 | 34.64 | 35.06 | 46,819 | +0.24(+0.69%) |
Feb 28, 2020 | 34.27 | 34.83 | 34.03 | 34.82 | 398,125 | +0.10(+0.29%) |
Feb 27, 2020 | 34.87 | 35.16 | 34.66 | 34.72 | 37,228 | -0.60(-1.70%) |
Feb 26, 2020 | 35.22 | 35.32 | 35.15 | 35.32 | 18,586 | +0.17(+0.48%) |
Feb 25, 2020 | 35.59 | 35.59 | 35.12 | 35.15 | 47,473 | -0.35(-0.98%) |
Feb 24, 2020 | 35.42 | 35.59 | 35.42 | 35.50 | 22,234 | -0.37(-1.04%) |
Feb 21, 2020 | 35.94 | 35.94 | 35.82 | 35.88 | 137,986 | -0.06(-0.17%) |
Feb 20, 2020 | 35.91 | 35.96 | 35.86 | 35.94 | 62,959 | +0.04(+0.10%) |
Feb 19, 2020 | 35.91 | 35.91 | 35.88 | 35.90 | 40,586 | +0.01(+0.04%) |
Feb 18, 2020 | 35.81 | 35.91 | 35.81 | 35.89 | 35,763 | -0.04(-0.10%) |
Feb 14, 2020 | 35.90 | 35.92 | 35.86 | 35.92 | 40,672 | +0.03(+0.07%) |
Feb 13, 2020 | 35.84 | 35.94 | 35.84 | 35.90 | 27,830 | -0.03(-0.07%) |
Feb 12, 2020 | 35.84 | 35.92 | 35.81 | 35.92 | 34,708 | +0.18(+0.51%) |
Feb 11, 2020 | 35.79 | 35.79 | 35.71 | 35.74 | 34,938 | +0.04(+0.12%) |
Feb 10, 2020 | 35.71 | 35.71 | 35.68 | 35.70 | 29,708 | +0.01(+0.03%) |
Feb 07, 2020 | 35.67 | 35.69 | 35.64 | 35.69 | 12,147 | -0.03(-0.09%) |
Feb 06, 2020 | 35.86 | 35.91 | 35.65 | 35.72 | 45,802 | +0.07(+0.19%) |
Feb 05, 2020 | 35.67 | 35.69 | 35.62 | 35.65 | 74,261 | +0.10(+0.29%) |
Feb 04, 2020 | 35.55 | 35.56 | 35.51 | 35.55 | 14,258 | +0.16(+0.46%) |
Feb 03, 2020 | 35.39 | 35.52 | 35.37 | 35.39 | 119,863 | +0.05(+0.14%) |
Jan 31, 2020 | 35.42 | 35.47 | 35.28 | 35.34 | 59,403 | -0.23(-0.64%) |
Jan 30, 2020 | 35.46 | 35.57 | 35.38 | 35.56 | 21,995 | +0.09(+0.27%) |
Jan 29, 2020 | 35.55 | 35.55 | 35.44 | 35.47 | 37,270 | +0.01(+0.02%) |
Jan 28, 2020 | 35.35 | 35.51 | 35.35 | 35.46 | 29,400 | +0.25(+0.70%) |
Jan 27, 2020 | 35.26 | 35.28 | 35.17 | 35.21 | 17,343 | -0.23(-0.65%) |
Jan 24, 2020 | 35.64 | 35.64 | 35.42 | 35.44 | 12,347 | -0.19(-0.52%) |
Jan 23, 2020 | 35.64 | 35.66 | 35.56 | 35.63 | 12,595 | -0.08(-0.23%) |
Jan 22, 2020 | 35.72 | 35.72 | 35.68 | 35.71 | 15,265 | +0.03(+0.08%) |
Jan 21, 2020 | 35.77 | 35.77 | 35.68 | 35.68 | 16,453 | -0.09(-0.24%) |
Jan 17, 2020 | 35.76 | 35.79 | 35.73 | 35.77 | 23,185 | -0.02(-0.06%) |
Jan 16, 2020 | 35.76 | 35.79 | 35.72 | 35.79 | 21,105 | +0.08(+0.22%) |
Jan 15, 2020 | 35.71 | 35.72 | 35.68 | 35.71 | 19,208 | +0.04(+0.10%) |
Jan 14, 2020 | 35.66 | 35.69 | 35.64 | 35.67 | 28,679 | -0.03(-0.08%) |
Jan 13, 2020 | 35.61 | 35.70 | 35.61 | 35.70 | 27,830 | +0.04(+0.12%) |
Jan 10, 2020 | 35.63 | 35.67 | 35.61 | 35.66 | 12,210 | +0.01(+0.02%) |
Jan 09, 2020 | 35.63 | 35.67 | 35.59 | 35.65 | 56,325 | +0.09(+0.25%) |
Jan 08, 2020 | 35.61 | 35.61 | 35.56 | 35.56 | 13,030 | +0.01(+0.02%) |
Jan 07, 2020 | 35.59 | 35.59 | 35.54 | 35.56 | 15,937 | +0.00(+0.01%) |
Jan 06, 2020 | 35.56 | 35.56 | 35.52 | 35.55 | 59,800 | +0.03(+0.07%) |
Jan 03, 2020 | 35.50 | 35.53 | 35.50 | 35.53 | 55,562 | -0.01(-0.02%) |