Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 36.31 | 36.32 | 36.10 | 36.15 | 141,619 | -0.12(-0.32%) |
Mar 30, 2020 | 36.18 | 36.30 | 36.06 | 36.27 | 58,104 | +0.14(+0.38%) |
Mar 27, 2020 | 35.97 | 36.34 | 35.97 | 36.14 | 341,777 | -0.20(-0.54%) |
Mar 26, 2020 | 35.90 | 36.37 | 35.89 | 36.33 | 268,195 | +0.52(+1.46%) |
Mar 25, 2020 | 35.64 | 36.12 | 35.51 | 35.81 | 160,130 | +0.21(+0.59%) |
Mar 24, 2020 | 35.39 | 35.60 | 35.28 | 35.60 | 71,998 | +0.57(+1.63%) |
Mar 23, 2020 | 35.32 | 35.32 | 34.85 | 35.03 | 188,317 | -0.34(-0.95%) |
Mar 20, 2020 | 35.70 | 35.79 | 35.36 | 35.36 | 141,863 | -0.33(-0.92%) |
Mar 19, 2020 | 35.61 | 35.86 | 35.21 | 35.69 | 107,817 | -0.01(-0.03%) |
Mar 18, 2020 | 35.79 | 35.95 | 35.35 | 35.70 | 222,320 | -0.55(-1.52%) |
Mar 17, 2020 | 35.90 | 36.25 | 35.60 | 36.25 | 92,066 | +0.52(+1.45%) |
Mar 16, 2020 | 33.45 | 36.23 | 33.45 | 35.73 | 96,082 | -0.79(-2.17%) |
Mar 13, 2020 | 36.57 | 36.57 | 35.98 | 36.53 | 169,113 | +0.48(+1.32%) |
Mar 12, 2020 | 36.19 | 36.48 | 35.61 | 36.05 | 146,817 | -0.79(-2.14%) |
Mar 11, 2020 | 36.94 | 37.05 | 36.77 | 36.84 | 140,101 | -0.43(-1.15%) |
Mar 10, 2020 | 37.30 | 37.30 | 36.83 | 37.27 | 83,975 | +0.30(+0.82%) |
Mar 09, 2020 | 36.99 | 37.26 | 35.85 | 36.96 | 61,402 | -0.78(-2.07%) |
Mar 06, 2020 | 37.64 | 37.89 | 37.64 | 37.74 | 47,270 | -0.27(-0.72%) |
Mar 05, 2020 | 38.07 | 38.17 | 37.93 | 38.02 | 139,621 | -0.27(-0.72%) |
Mar 04, 2020 | 38.23 | 38.32 | 38.07 | 38.29 | 42,173 | +0.26(+0.69%) |
Mar 03, 2020 | 38.31 | 38.41 | 37.94 | 38.03 | 104,214 | -0.18(-0.48%) |
Mar 02, 2020 | 36.97 | 38.21 | 36.60 | 38.21 | 1,126,219 | +1.68(+4.59%) |
Feb 28, 2020 | 36.27 | 36.73 | 35.80 | 36.53 | 652,128 | -0.96(-2.55%) |
Feb 27, 2020 | 38.42 | 39.00 | 37.49 | 37.49 | 106,264 | -1.61(-4.12%) |
Feb 26, 2020 | 39.82 | 40.00 | 39.10 | 39.10 | 94,170 | -0.44(-1.12%) |
Feb 25, 2020 | 41.01 | 41.01 | 39.45 | 39.55 | 79,463 | -1.33(-3.26%) |
Feb 24, 2020 | 41.08 | 41.15 | 40.75 | 40.88 | 52,815 | -1.16(-2.76%) |
Feb 21, 2020 | 42.06 | 42.18 | 42.01 | 42.04 | 51,871 | -0.34(-0.80%) |
Feb 20, 2020 | 42.13 | 42.47 | 42.11 | 42.38 | 48,775 | +0.12(+0.28%) |
Feb 19, 2020 | 42.22 | 42.33 | 42.20 | 42.26 | 36,523 | +0.08(+0.20%) |
Feb 18, 2020 | 42.29 | 42.36 | 41.99 | 42.18 | 63,259 | -0.21(-0.49%) |
Feb 14, 2020 | 42.48 | 42.60 | 42.28 | 42.38 | 44,970 | -0.10(-0.25%) |
Feb 13, 2020 | 42.53 | 42.55 | 42.29 | 42.49 | 40,287 | -0.11(-0.27%) |
Feb 12, 2020 | 42.64 | 42.76 | 42.53 | 42.60 | 96,102 | +0.18(+0.43%) |
Feb 11, 2020 | 42.34 | 42.57 | 42.34 | 42.42 | 44,367 | +0.26(+0.62%) |
Feb 10, 2020 | 41.97 | 42.16 | 41.97 | 42.16 | 40,471 | +0.12(+0.27%) |
Feb 07, 2020 | 42.16 | 42.20 | 41.97 | 42.05 | 23,156 | -0.32(-0.76%) |
Feb 06, 2020 | 42.65 | 42.65 | 42.37 | 42.37 | 37,900 | -0.07(-0.16%) |
Feb 05, 2020 | 42.12 | 42.45 | 42.12 | 42.44 | 33,981 | +0.73(+1.76%) |
Feb 04, 2020 | 41.81 | 41.97 | 41.69 | 41.70 | 59,691 | +0.40(+0.96%) |
Feb 03, 2020 | 41.29 | 41.55 | 41.25 | 41.31 | 60,995 | +0.16(+0.40%) |
Jan 31, 2020 | 41.67 | 41.67 | 40.99 | 41.14 | 41,819 | -0.73(-1.74%) |
Jan 30, 2020 | 41.46 | 41.87 | 41.28 | 41.87 | 48,250 | +0.16(+0.38%) |
Jan 29, 2020 | 42.02 | 42.02 | 41.71 | 41.71 | 165,140 | -0.15(-0.36%) |
Jan 28, 2020 | 41.71 | 41.98 | 41.71 | 41.86 | 110,537 | +0.31(+0.75%) |
Jan 27, 2020 | 41.59 | 41.73 | 41.54 | 41.55 | 39,240 | -0.66(-1.55%) |
Jan 24, 2020 | 42.56 | 42.56 | 42.01 | 42.21 | 25,690 | -0.48(-1.12%) |
Jan 23, 2020 | 42.35 | 42.69 | 42.19 | 42.68 | 84,844 | +0.13(+0.30%) |
Jan 22, 2020 | 42.64 | 42.73 | 42.52 | 42.56 | 28,238 | -0.00(-0.01%) |
Jan 21, 2020 | 42.68 | 42.70 | 42.54 | 42.56 | 25,888 | -0.30(-0.70%) |
Jan 17, 2020 | 42.89 | 42.89 | 42.70 | 42.86 | 33,409 | +0.13(+0.31%) |
Jan 16, 2020 | 42.52 | 42.73 | 42.52 | 42.73 | 54,934 | +0.39(+0.91%) |
Jan 15, 2020 | 42.35 | 42.51 | 42.26 | 42.34 | 32,627 | -0.04(-0.11%) |
Jan 14, 2020 | 42.29 | 42.46 | 42.29 | 42.39 | 104,093 | +0.10(+0.23%) |
Jan 13, 2020 | 42.12 | 42.33 | 42.12 | 42.29 | 16,757 | +0.22(+0.52%) |
Jan 10, 2020 | 42.25 | 42.31 | 42.03 | 42.07 | 20,621 | -0.15(-0.36%) |
Jan 09, 2020 | 42.19 | 42.23 | 42.05 | 42.22 | 91,328 | +0.14(+0.34%) |
Jan 08, 2020 | 41.99 | 42.24 | 41.93 | 42.08 | 155,729 | +0.06(+0.15%) |
Jan 07, 2020 | 42.05 | 42.10 | 41.89 | 42.02 | 55,056 | -0.13(-0.31%) |
Jan 06, 2020 | 42.01 | 42.15 | 41.95 | 42.15 | 27,774 | -0.04(-0.10%) |
Jan 03, 2020 | 42.21 | 42.32 | 42.13 | 42.19 | 35,030 | -0.33(-0.78%) |