Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 34.47 | 35.19 | 34.41 | 34.85 | 180,651 | -0.28(-0.80%) |
Mar 30, 2020 | 34.54 | 35.14 | 34.28 | 35.13 | 106,825 | +0.73(+2.14%) |
Mar 27, 2020 | 34.22 | 35.02 | 34.02 | 34.39 | 615,023 | -1.08(-3.03%) |
Mar 26, 2020 | 34.11 | 35.61 | 34.11 | 35.47 | 206,173 | +1.49(+4.38%) |
Mar 25, 2020 | 33.39 | 34.69 | 33.00 | 33.98 | 251,308 | +0.86(+2.61%) |
Mar 24, 2020 | 32.36 | 33.14 | 32.16 | 33.12 | 315,022 | +2.96(+9.83%) |
Mar 23, 2020 | 30.66 | 30.80 | 29.86 | 30.15 | 165,684 | -0.38(-1.26%) |
Mar 20, 2020 | 31.59 | 32.12 | 30.51 | 30.54 | 174,603 | -0.13(-0.41%) |
Mar 19, 2020 | 30.07 | 31.25 | 29.68 | 30.66 | 173,368 | +0.48(+1.58%) |
Mar 18, 2020 | 30.38 | 31.16 | 29.10 | 30.19 | 171,463 | -2.21(-6.82%) |
Mar 17, 2020 | 31.89 | 32.77 | 31.45 | 32.40 | 345,951 | +0.78(+2.46%) |
Mar 16, 2020 | 31.15 | 32.92 | 30.76 | 31.62 | 580,217 | -3.98(-11.17%) |
Mar 13, 2020 | 35.89 | 35.91 | 33.89 | 35.60 | 309,388 | +1.72(+5.08%) |
Mar 12, 2020 | 35.17 | 35.17 | 33.44 | 33.88 | 430,125 | -4.44(-11.59%) |
Mar 11, 2020 | 39.27 | 39.33 | 37.99 | 38.32 | 221,676 | -2.06(-5.11%) |
Mar 10, 2020 | 40.54 | 40.58 | 39.18 | 40.38 | 345,465 | +1.24(+3.17%) |
Mar 09, 2020 | 39.51 | 40.76 | 38.78 | 39.14 | 472,844 | -3.43(-8.07%) |
Mar 06, 2020 | 42.40 | 42.76 | 42.10 | 42.57 | 287,991 | -0.65(-1.50%) |
Mar 05, 2020 | 43.38 | 43.67 | 42.98 | 43.22 | 65,969 | -1.23(-2.77%) |
Mar 04, 2020 | 43.93 | 44.45 | 43.66 | 44.45 | 114,876 | +1.10(+2.54%) |
Mar 03, 2020 | 43.80 | 44.42 | 42.97 | 43.35 | 311,665 | -0.13(-0.30%) |
Mar 02, 2020 | 42.94 | 43.48 | 42.48 | 43.48 | 198,858 | +0.71(+1.66%) |
Feb 28, 2020 | 42.33 | 42.92 | 41.94 | 42.77 | 175,403 | -0.46(-1.07%) |
Feb 27, 2020 | 43.85 | 44.20 | 43.24 | 43.24 | 97,072 | -1.40(-3.13%) |
Feb 26, 2020 | 44.88 | 45.16 | 44.46 | 44.63 | 145,417 | +0.10(+0.23%) |
Feb 25, 2020 | 45.43 | 45.43 | 44.43 | 44.53 | 81,189 | -0.74(-1.63%) |
Feb 24, 2020 | 45.19 | 45.45 | 44.98 | 45.27 | 141,287 | -1.89(-4.00%) |
Feb 21, 2020 | 47.24 | 47.27 | 47.06 | 47.16 | 56,980 | -0.28(-0.59%) |
Feb 20, 2020 | 47.59 | 47.64 | 47.15 | 47.44 | 47,844 | -0.45(-0.93%) |
Feb 19, 2020 | 47.85 | 47.92 | 47.79 | 47.89 | 62,211 | +0.26(+0.55%) |
Feb 18, 2020 | 47.54 | 47.72 | 47.51 | 47.62 | 138,981 | -0.26(-0.55%) |
Feb 14, 2020 | 48.02 | 48.07 | 47.78 | 47.89 | 71,054 | -0.04(-0.09%) |
Feb 13, 2020 | 47.87 | 48.02 | 47.71 | 47.93 | 54,090 | -0.31(-0.65%) |
Feb 12, 2020 | 48.19 | 48.26 | 48.13 | 48.24 | 98,136 | +0.22(+0.45%) |
Feb 11, 2020 | 48.01 | 48.17 | 47.92 | 48.03 | 48,520 | +0.39(+0.83%) |
Feb 10, 2020 | 47.49 | 47.63 | 47.47 | 47.63 | 43,583 | +0.06(+0.13%) |
Feb 07, 2020 | 47.74 | 47.75 | 47.47 | 47.57 | 47,483 | -0.59(-1.23%) |
Feb 06, 2020 | 48.17 | 48.17 | 48.04 | 48.17 | 78,304 | +0.11(+0.24%) |
Feb 05, 2020 | 48.03 | 48.05 | 47.88 | 48.05 | 84,349 | +0.53(+1.12%) |
Feb 04, 2020 | 47.46 | 47.59 | 47.43 | 47.52 | 46,807 | +0.80(+1.72%) |
Feb 03, 2020 | 46.62 | 46.89 | 46.62 | 46.71 | 100,888 | +0.19(+0.41%) |
Jan 31, 2020 | 46.85 | 46.90 | 46.38 | 46.52 | 58,696 | -0.83(-1.75%) |
Jan 30, 2020 | 46.97 | 47.35 | 46.85 | 47.35 | 42,958 | -0.16(-0.34%) |
Jan 29, 2020 | 47.62 | 47.66 | 47.39 | 47.51 | 79,015 | -0.05(-0.10%) |
Jan 28, 2020 | 47.36 | 47.61 | 47.27 | 47.56 | 52,123 | +0.32(+0.68%) |
Jan 27, 2020 | 47.28 | 47.54 | 47.20 | 47.24 | 37,342 | -1.21(-2.49%) |
Jan 24, 2020 | 48.76 | 48.84 | 48.30 | 48.45 | 44,623 | -0.24(-0.50%) |
Jan 23, 2020 | 48.65 | 48.73 | 48.36 | 48.69 | 37,761 | -0.21(-0.43%) |
Jan 22, 2020 | 49.00 | 49.09 | 48.85 | 48.90 | 30,387 | +0.09(+0.18%) |
Jan 21, 2020 | 48.94 | 49.09 | 48.76 | 48.81 | 129,781 | -0.33(-0.66%) |
Jan 17, 2020 | 49.13 | 49.22 | 49.04 | 49.14 | 39,588 | +0.13(+0.27%) |
Jan 16, 2020 | 48.85 | 49.03 | 48.81 | 49.01 | 64,863 | +0.22(+0.45%) |
Jan 15, 2020 | 48.70 | 48.86 | 48.70 | 48.79 | 119,503 | -0.08(-0.16%) |
Jan 14, 2020 | 48.66 | 48.92 | 48.64 | 48.86 | 49,912 | +0.20(+0.41%) |
Jan 13, 2020 | 48.58 | 48.85 | 48.48 | 48.66 | 31,634 | +0.26(+0.54%) |
Jan 10, 2020 | 48.50 | 48.61 | 48.37 | 48.40 | 55,264 | -0.17(-0.36%) |
Jan 09, 2020 | 48.53 | 48.62 | 48.42 | 48.58 | 37,173 | +0.18(+0.38%) |
Jan 08, 2020 | 48.27 | 48.53 | 48.25 | 48.39 | 57,767 | +0.05(+0.10%) |
Jan 07, 2020 | 48.37 | 48.45 | 48.29 | 48.34 | 46,321 | -0.01(-0.02%) |
Jan 06, 2020 | 48.10 | 48.37 | 48.10 | 48.35 | 142,879 | +0.10(+0.21%) |
Jan 03, 2020 | 48.33 | 48.57 | 48.25 | 48.25 | 53,662 | -0.68(-1.39%) |