Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 35.63 | 36.45 | 35.05 | 35.38 | 187,736 | -0.31(-0.86%) |
Mar 30, 2020 | 35.32 | 35.81 | 35.05 | 35.69 | 268,353 | +0.56(+1.58%) |
Mar 27, 2020 | 34.49 | 35.69 | 34.46 | 35.13 | 141,446 | -0.64(-1.80%) |
Mar 26, 2020 | 34.20 | 35.89 | 34.07 | 35.78 | 322,624 | +1.87(+5.53%) |
Mar 25, 2020 | 33.73 | 35.06 | 33.35 | 33.90 | 232,422 | +0.40(+1.18%) |
Mar 24, 2020 | 32.38 | 33.60 | 32.29 | 33.51 | 293,702 | +2.68(+8.69%) |
Mar 23, 2020 | 30.29 | 31.39 | 29.84 | 30.83 | 439,467 | +0.25(+0.81%) |
Mar 20, 2020 | 31.28 | 32.36 | 30.41 | 30.58 | 396,816 | -0.06(-0.19%) |
Mar 19, 2020 | 29.36 | 31.38 | 29.03 | 30.64 | 299,164 | +0.83(+2.80%) |
Mar 18, 2020 | 29.45 | 30.84 | 28.78 | 29.81 | 523,731 | -1.80(-5.68%) |
Mar 17, 2020 | 29.93 | 31.64 | 29.18 | 31.60 | 361,808 | +2.13(+7.24%) |
Mar 16, 2020 | 29.20 | 31.02 | 29.15 | 29.47 | 499,401 | -3.48(-10.57%) |
Mar 13, 2020 | 32.47 | 32.95 | 30.55 | 32.95 | 327,166 | +1.62(+5.19%) |
Mar 12, 2020 | 31.75 | 32.43 | 30.20 | 31.33 | 776,825 | -2.85(-8.34%) |
Mar 11, 2020 | 35.08 | 35.27 | 33.75 | 34.18 | 222,450 | -1.81(-5.03%) |
Mar 10, 2020 | 35.91 | 36.07 | 34.54 | 35.99 | 347,362 | +1.15(+3.30%) |
Mar 09, 2020 | 34.70 | 36.15 | 34.40 | 34.84 | 543,123 | -3.01(-7.94%) |
Mar 06, 2020 | 37.52 | 38.13 | 37.03 | 37.85 | 281,735 | -0.75(-1.94%) |
Mar 05, 2020 | 38.76 | 39.37 | 38.28 | 38.59 | 247,192 | -1.16(-2.91%) |
Mar 04, 2020 | 39.04 | 39.77 | 38.78 | 39.75 | 384,739 | +1.19(+3.08%) |
Mar 03, 2020 | 39.34 | 39.92 | 37.98 | 38.57 | 336,670 | -0.76(-1.93%) |
Mar 02, 2020 | 38.68 | 39.40 | 38.06 | 39.32 | 205,909 | +0.71(+1.84%) |
Feb 28, 2020 | 37.46 | 38.63 | 37.18 | 38.61 | 899,167 | +0.07(+0.18%) |
Feb 27, 2020 | 38.91 | 39.85 | 38.37 | 38.55 | 668,403 | -1.32(-3.32%) |
Feb 26, 2020 | 40.09 | 40.75 | 39.78 | 39.87 | 337,679 | -0.13(-0.32%) |
Feb 25, 2020 | 41.47 | 41.74 | 39.92 | 40.00 | 627,888 | -1.46(-3.52%) |
Feb 24, 2020 | 41.62 | 41.78 | 41.13 | 41.46 | 504,476 | -1.42(-3.31%) |
Feb 21, 2020 | 43.42 | 43.49 | 42.57 | 42.88 | 118,306 | -0.75(-1.72%) |
Feb 20, 2020 | 43.39 | 43.88 | 42.90 | 43.62 | 126,644 | +0.10(+0.22%) |
Feb 19, 2020 | 43.31 | 43.63 | 43.26 | 43.53 | 147,988 | +0.30(+0.70%) |
Feb 18, 2020 | 43.06 | 43.28 | 42.95 | 43.23 | 119,613 | +0.07(+0.16%) |
Feb 14, 2020 | 43.15 | 43.29 | 42.95 | 43.16 | 111,008 | +0.13(+0.29%) |
Feb 13, 2020 | 42.79 | 43.22 | 42.60 | 43.03 | 88,907 | -0.09(-0.20%) |
Feb 12, 2020 | 43.46 | 43.57 | 42.83 | 43.12 | 158,221 | -0.28(-0.65%) |
Feb 11, 2020 | 43.54 | 43.60 | 43.24 | 43.40 | 199,727 | +0.17(+0.38%) |
Feb 10, 2020 | 42.71 | 43.29 | 42.61 | 43.24 | 198,917 | +0.40(+0.93%) |
Feb 07, 2020 | 43.05 | 43.05 | 42.71 | 42.84 | 88,601 | -0.11(-0.25%) |
Feb 06, 2020 | 42.90 | 43.20 | 42.74 | 42.94 | 186,343 | +0.14(+0.32%) |
Feb 05, 2020 | 43.37 | 43.38 | 42.57 | 42.81 | 160,241 | -0.14(-0.32%) |
Feb 04, 2020 | 42.55 | 42.97 | 42.44 | 42.94 | 194,463 | +0.97(+2.32%) |
Feb 03, 2020 | 41.59 | 42.07 | 41.53 | 41.97 | 294,859 | +0.47(+1.13%) |
Jan 31, 2020 | 42.09 | 42.24 | 41.38 | 41.50 | 465,309 | -0.56(-1.34%) |
Jan 30, 2020 | 41.67 | 42.23 | 41.53 | 42.07 | 282,787 | +0.05(+0.12%) |
Jan 29, 2020 | 42.12 | 42.33 | 41.97 | 42.02 | 208,818 | -0.06(-0.14%) |
Jan 28, 2020 | 41.97 | 42.24 | 41.86 | 42.08 | 580,486 | +0.15(+0.35%) |
Jan 27, 2020 | 41.83 | 42.12 | 41.53 | 41.93 | 329,843 | -0.73(-1.71%) |
Jan 24, 2020 | 43.05 | 43.27 | 42.42 | 42.66 | 131,257 | -0.21(-0.50%) |
Jan 23, 2020 | 42.66 | 42.94 | 42.44 | 42.88 | 307,174 | +0.12(+0.27%) |
Jan 22, 2020 | 42.92 | 43.24 | 42.71 | 42.76 | 241,939 | +0.02(+0.05%) |
Jan 21, 2020 | 42.84 | 43.00 | 42.66 | 42.74 | 257,102 | -0.17(-0.39%) |
Jan 17, 2020 | 43.35 | 43.37 | 42.87 | 42.90 | 220,783 | -0.31(-0.72%) |
Jan 16, 2020 | 42.99 | 43.22 | 42.92 | 43.22 | 207,887 | +0.45(+1.05%) |
Jan 15, 2020 | 42.55 | 43.12 | 42.46 | 42.77 | 263,097 | +0.25(+0.60%) |
Jan 14, 2020 | 42.46 | 42.67 | 42.22 | 42.52 | 261,185 | -0.01(-0.02%) |
Jan 13, 2020 | 42.18 | 42.63 | 42.18 | 42.53 | 431,002 | +0.48(+1.13%) |
Jan 10, 2020 | 42.24 | 42.34 | 41.98 | 42.05 | 555,349 | -0.01(-0.02%) |
Jan 09, 2020 | 42.02 | 42.23 | 41.93 | 42.06 | 327,627 | +0.01(+0.02%) |
Jan 08, 2020 | 41.76 | 42.26 | 41.68 | 42.05 | 402,087 | +0.20(+0.49%) |
Jan 07, 2020 | 41.70 | 41.92 | 41.60 | 41.84 | 573,752 | +0.21(+0.51%) |
Jan 06, 2020 | 40.90 | 41.69 | 40.90 | 41.63 | 613,201 | +0.48(+1.16%) |
Jan 03, 2020 | 40.65 | 41.19 | 40.62 | 41.15 | 210,607 | +0.09(+0.21%) |