Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.07 | 37.52 | 35.16 | 36.68 | 615,143 | -0.48(-1.29%) |
Mar 30, 2020 | 36.37 | 38.01 | 35.84 | 37.16 | 514,564 | +0.76(+2.09%) |
Mar 27, 2020 | 33.93 | 37.22 | 33.86 | 36.40 | 480,500 | +1.25(+3.56%) |
Mar 26, 2020 | 33.00 | 35.76 | 31.99 | 35.15 | 734,522 | +4.41(+14.35%) |
Mar 25, 2020 | 32.46 | 32.62 | 30.52 | 30.74 | 520,476 | -1.61(-4.98%) |
Mar 24, 2020 | 30.98 | 32.89 | 30.42 | 32.35 | 913,424 | +2.85(+9.66%) |
Mar 23, 2020 | 30.14 | 31.10 | 28.07 | 29.50 | 791,763 | -0.68(-2.25%) |
Mar 20, 2020 | 31.37 | 31.87 | 29.54 | 30.18 | 2,091,600 | -1.13(-3.61%) |
Mar 19, 2020 | 30.60 | 33.26 | 28.79 | 31.31 | 1,632,111 | +1.31(+4.37%) |
Mar 18, 2020 | 28.14 | 30.14 | 28.01 | 30.00 | 1,942,754 | +0.48(+1.63%) |
Mar 17, 2020 | 30.77 | 31.10 | 27.40 | 29.52 | 1,467,140 | -0.76(-2.51%) |
Mar 16, 2020 | 30.87 | 32.02 | 29.93 | 30.28 | 933,628 | -3.87(-11.33%) |
Mar 13, 2020 | 34.78 | 35.87 | 32.56 | 34.15 | 1,187,700 | +0.93(+2.80%) |
Mar 12, 2020 | 33.35 | 34.45 | 32.02 | 33.22 | 838,053 | -2.69(-7.49%) |
Mar 11, 2020 | 36.29 | 36.93 | 35.14 | 35.91 | 726,091 | -1.46(-3.91%) |
Mar 10, 2020 | 35.21 | 37.53 | 34.71 | 37.37 | 949,868 | +2.83(+8.19%) |
Mar 09, 2020 | 35.24 | 37.64 | 34.45 | 34.54 | 675,704 | -3.53(-9.27%) |
Mar 06, 2020 | 37.90 | 38.89 | 36.93 | 38.07 | 397,500 | -0.77(-1.98%) |
Mar 05, 2020 | 38.42 | 38.90 | 37.85 | 38.84 | 383,934 | -0.42(-1.07%) |
Mar 04, 2020 | 39.39 | 39.58 | 38.41 | 39.26 | 372,472 | +0.79(+2.05%) |
Mar 03, 2020 | 39.21 | 39.96 | 37.28 | 38.47 | 666,856 | -0.66(-1.69%) |
Mar 02, 2020 | 38.00 | 39.16 | 36.80 | 39.13 | 366,369 | +1.77(+4.74%) |
Feb 28, 2020 | 36.31 | 37.36 | 35.70 | 37.36 | 621,300 | -0.29(-0.77%) |
Feb 27, 2020 | 38.24 | 39.45 | 37.45 | 37.65 | 499,938 | -1.20(-3.09%) |
Feb 26, 2020 | 39.83 | 40.30 | 38.74 | 38.85 | 341,613 | -0.76(-1.92%) |
Feb 25, 2020 | 40.84 | 41.02 | 39.57 | 39.61 | 191,588 | -1.15(-2.82%) |
Feb 24, 2020 | 41.59 | 41.73 | 40.24 | 40.76 | 326,932 | -1.64(-3.87%) |
Feb 21, 2020 | 42.46 | 42.54 | 41.74 | 42.40 | 268,100 | -0.11(-0.26%) |
Feb 20, 2020 | 42.17 | 42.57 | 41.66 | 42.51 | 228,521 | +0.12(+0.28%) |
Feb 19, 2020 | 42.24 | 42.66 | 41.93 | 42.39 | 279,460 | +0.24(+0.57%) |
Feb 18, 2020 | 42.42 | 42.96 | 41.74 | 42.15 | 325,217 | -0.32(-0.75%) |
Feb 14, 2020 | 43.42 | 43.68 | 42.44 | 42.47 | 271,300 | -0.96(-2.21%) |
Feb 13, 2020 | 43.69 | 44.01 | 43.20 | 43.43 | 388,037 | -0.44(-1.00%) |
Feb 12, 2020 | 44.03 | 44.42 | 43.23 | 43.87 | 299,386 | +0.01(+0.02%) |
Feb 11, 2020 | 43.83 | 44.32 | 43.62 | 43.86 | 373,760 | +0.28(+0.64%) |
Feb 10, 2020 | 45.48 | 45.81 | 43.02 | 43.58 | 625,207 | -2.38(-5.18%) |
Feb 07, 2020 | 45.15 | 46.12 | 44.30 | 45.96 | 599,600 | +0.97(+2.16%) |
Feb 06, 2020 | 41.50 | 45.29 | 41.50 | 44.99 | 2,045,371 | +3.49(+8.41%) |
Feb 05, 2020 | 41.63 | 42.08 | 41.21 | 41.50 | 738,226 | +0.22(+0.53%) |
Feb 04, 2020 | 40.65 | 41.69 | 40.65 | 41.28 | 666,342 | +1.07(+2.66%) |
Feb 03, 2020 | 40.70 | 41.28 | 40.13 | 40.21 | 368,094 | -0.35(-0.86%) |
Jan 31, 2020 | 41.26 | 41.86 | 40.46 | 40.56 | 273,500 | -0.97(-2.34%) |
Jan 30, 2020 | 41.52 | 41.97 | 41.22 | 41.53 | 147,011 | -0.38(-0.91%) |
Jan 29, 2020 | 42.60 | 42.73 | 41.89 | 41.91 | 359,602 | -0.45(-1.06%) |
Jan 28, 2020 | 41.26 | 42.43 | 41.26 | 42.36 | 241,410 | +1.35(+3.29%) |
Jan 27, 2020 | 40.31 | 41.29 | 40.03 | 41.01 | 386,749 | +0.13(+0.32%) |
Jan 24, 2020 | 41.68 | 41.68 | 40.65 | 40.88 | 233,300 | -0.74(-1.78%) |
Jan 23, 2020 | 41.30 | 41.88 | 41.01 | 41.62 | 237,257 | +0.17(+0.41%) |
Jan 22, 2020 | 41.75 | 41.98 | 41.20 | 41.45 | 218,481 | -0.29(-0.69%) |
Jan 21, 2020 | 42.02 | 42.28 | 41.51 | 41.74 | 271,413 | -0.46(-1.09%) |
Jan 17, 2020 | 42.04 | 42.50 | 41.86 | 42.20 | 260,800 | +0.31(+0.74%) |
Jan 16, 2020 | 41.41 | 41.90 | 41.06 | 41.89 | 438,187 | +0.74(+1.80%) |
Jan 15, 2020 | 39.64 | 41.24 | 39.64 | 41.15 | 479,855 | +1.65(+4.18%) |
Jan 14, 2020 | 38.95 | 39.66 | 38.70 | 39.50 | 487,513 | +0.34(+0.87%) |
Jan 13, 2020 | 38.70 | 39.65 | 38.40 | 39.16 | 586,839 | +0.75(+1.95%) |
Jan 10, 2020 | 38.72 | 38.95 | 38.05 | 38.41 | 431,000 | -0.36(-0.93%) |
Jan 09, 2020 | 39.50 | 39.75 | 38.66 | 38.77 | 289,397 | -0.58(-1.47%) |
Jan 08, 2020 | 39.82 | 40.18 | 39.28 | 39.35 | 322,908 | -0.46(-1.16%) |
Jan 07, 2020 | 41.08 | 41.17 | 39.79 | 39.81 | 384,387 | -1.11(-2.71%) |
Jan 06, 2020 | 39.89 | 41.09 | 39.84 | 40.92 | 254,785 | +0.69(+1.72%) |
Jan 03, 2020 | 39.94 | 41.01 | 39.90 | 40.23 | 397,900 | -0.26(-0.64%) |