Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 37.73 | 38.44 | 37.18 | 37.95 | 805,113 | +0.07(+0.17%) |
Mar 30, 2020 | 37.36 | 37.98 | 36.47 | 37.88 | 1,002,412 | +0.67(+1.80%) |
Mar 27, 2020 | 37.48 | 38.65 | 36.68 | 37.21 | 1,191,502 | -1.53(-3.95%) |
Mar 26, 2020 | 36.95 | 39.15 | 36.88 | 38.75 | 766,717 | +2.37(+6.51%) |
Mar 25, 2020 | 36.25 | 38.00 | 35.07 | 36.38 | 1,110,125 | +0.38(+1.06%) |
Mar 24, 2020 | 35.07 | 36.11 | 34.59 | 36.00 | 929,842 | +2.80(+8.45%) |
Mar 23, 2020 | 34.17 | 34.34 | 32.29 | 33.19 | 1,550,260 | -0.83(-2.45%) |
Mar 20, 2020 | 36.10 | 36.75 | 33.79 | 34.03 | 1,094,739 | -1.48(-4.18%) |
Mar 19, 2020 | 33.73 | 36.25 | 32.60 | 35.51 | 1,438,315 | +1.53(+4.50%) |
Mar 18, 2020 | 35.33 | 36.62 | 32.94 | 33.98 | 1,244,662 | -3.81(-10.08%) |
Mar 17, 2020 | 36.43 | 38.08 | 34.77 | 37.79 | 1,580,536 | +1.95(+5.46%) |
Mar 16, 2020 | 36.62 | 38.09 | 35.58 | 35.83 | 1,524,886 | -5.12(-12.50%) |
Mar 13, 2020 | 39.24 | 40.95 | 37.31 | 40.95 | 1,287,335 | +3.41(+9.09%) |
Mar 12, 2020 | 39.16 | 40.48 | 37.54 | 37.54 | 1,600,400 | -5.04(-11.84%) |
Mar 11, 2020 | 44.08 | 44.51 | 42.00 | 42.58 | 964,284 | -2.76(-6.08%) |
Mar 10, 2020 | 45.64 | 45.82 | 43.32 | 45.34 | 767,858 | +1.31(+2.97%) |
Mar 09, 2020 | 45.17 | 46.91 | 44.03 | 44.03 | 1,180,348 | -5.24(-10.63%) |
Mar 06, 2020 | 48.85 | 49.99 | 48.25 | 49.27 | 537,013 | -1.03(-2.05%) |
Mar 05, 2020 | 51.10 | 51.14 | 49.70 | 50.30 | 812,847 | -2.01(-3.84%) |
Mar 04, 2020 | 51.70 | 52.33 | 50.98 | 52.31 | 600,761 | +1.46(+2.86%) |
Mar 03, 2020 | 52.27 | 53.14 | 50.35 | 50.86 | 448,977 | -1.32(-2.53%) |
Mar 02, 2020 | 51.23 | 52.20 | 50.24 | 52.17 | 481,355 | +1.17(+2.30%) |
Feb 28, 2020 | 50.04 | 51.42 | 49.94 | 51.00 | 775,156 | -0.62(-1.20%) |
Feb 27, 2020 | 52.52 | 53.74 | 51.47 | 51.62 | 609,552 | -1.96(-3.67%) |
Feb 26, 2020 | 54.71 | 55.02 | 53.48 | 53.59 | 243,387 | -0.90(-1.66%) |
Feb 25, 2020 | 56.71 | 56.71 | 54.24 | 54.49 | 298,790 | -1.98(-3.51%) |
Feb 24, 2020 | 56.38 | 56.71 | 56.15 | 56.47 | 201,928 | -1.74(-2.99%) |
Feb 21, 2020 | 58.58 | 58.60 | 57.93 | 58.21 | 194,439 | -0.63(-1.07%) |
Feb 20, 2020 | 58.42 | 59.02 | 58.28 | 58.84 | 154,995 | +0.30(+0.52%) |
Feb 19, 2020 | 58.56 | 58.71 | 58.31 | 58.54 | 163,899 | +0.25(+0.43%) |
Feb 18, 2020 | 58.52 | 58.61 | 57.90 | 58.29 | 200,264 | -0.36(-0.61%) |
Feb 14, 2020 | 59.00 | 59.02 | 58.45 | 58.65 | 176,871 | -0.31(-0.53%) |
Feb 13, 2020 | 58.55 | 59.03 | 58.55 | 58.96 | 139,880 | +0.12(+0.20%) |
Feb 12, 2020 | 58.81 | 58.97 | 58.61 | 58.84 | 207,009 | +0.47(+0.81%) |
Feb 11, 2020 | 58.10 | 58.74 | 58.09 | 58.37 | 127,626 | +0.57(+0.99%) |
Feb 10, 2020 | 57.80 | 57.86 | 57.57 | 57.80 | 213,097 | -0.07(-0.13%) |
Feb 07, 2020 | 58.45 | 58.45 | 57.71 | 57.87 | 180,558 | -0.96(-1.63%) |
Feb 06, 2020 | 59.43 | 59.54 | 58.80 | 58.83 | 138,594 | -0.32(-0.55%) |
Feb 05, 2020 | 58.46 | 59.25 | 58.46 | 59.16 | 200,899 | +1.26(+2.18%) |
Feb 04, 2020 | 57.98 | 58.16 | 57.85 | 57.89 | 287,409 | +0.69(+1.21%) |
Feb 03, 2020 | 57.07 | 57.53 | 56.99 | 57.20 | 249,255 | +0.45(+0.80%) |
Jan 31, 2020 | 57.71 | 57.71 | 56.59 | 56.75 | 176,112 | -1.29(-2.22%) |
Jan 30, 2020 | 57.62 | 58.05 | 57.29 | 58.04 | 144,046 | +0.01(+0.02%) |
Jan 29, 2020 | 58.63 | 58.76 | 58.03 | 58.03 | 222,024 | -0.51(-0.87%) |
Jan 28, 2020 | 58.52 | 58.78 | 58.32 | 58.54 | 130,004 | +0.39(+0.67%) |
Jan 27, 2020 | 58.00 | 58.48 | 57.88 | 58.15 | 173,604 | -0.84(-1.42%) |
Jan 24, 2020 | 60.21 | 60.21 | 58.59 | 58.99 | 200,837 | -1.06(-1.77%) |
Jan 23, 2020 | 59.83 | 60.12 | 59.21 | 60.05 | 278,251 | +0.03(+0.05%) |
Jan 22, 2020 | 60.22 | 60.29 | 59.90 | 60.02 | 168,201 | -0.09(-0.15%) |
Jan 21, 2020 | 60.63 | 60.63 | 60.04 | 60.11 | 208,729 | -0.76(-1.24%) |
Jan 17, 2020 | 61.30 | 61.30 | 60.75 | 60.87 | 156,050 | -0.21(-0.35%) |
Jan 16, 2020 | 60.71 | 61.29 | 60.65 | 61.08 | 207,109 | +0.83(+1.38%) |
Jan 15, 2020 | 59.98 | 60.50 | 59.94 | 60.25 | 134,602 | +0.15(+0.25%) |
Jan 14, 2020 | 59.70 | 60.46 | 59.60 | 60.10 | 143,129 | +0.24(+0.40%) |
Jan 13, 2020 | 59.51 | 59.89 | 59.14 | 59.87 | 216,439 | +0.40(+0.67%) |
Jan 10, 2020 | 59.88 | 59.88 | 59.28 | 59.47 | 164,292 | -0.36(-0.60%) |
Jan 09, 2020 | 60.26 | 60.26 | 59.75 | 59.83 | 366,732 | -0.12(-0.20%) |
Jan 08, 2020 | 59.94 | 60.31 | 59.81 | 59.95 | 191,575 | -0.06(-0.09%) |
Jan 07, 2020 | 60.24 | 60.32 | 59.79 | 60.00 | 168,164 | -0.45(-0.75%) |
Jan 06, 2020 | 60.02 | 60.54 | 59.77 | 60.46 | 181,641 | +0.01(+0.02%) |
Jan 03, 2020 | 59.97 | 60.48 | 59.97 | 60.45 | 244,106 | -0.04(-0.06%) |