Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 38.04 | 38.35 | 37.81 | 37.88 | 276,007 | -0.32(-0.84%) |
Mar 30, 2020 | 37.70 | 38.27 | 37.63 | 38.20 | 260,136 | +0.58(+1.53%) |
Mar 27, 2020 | 37.56 | 38.08 | 37.30 | 37.63 | 343,855 | -0.50(-1.32%) |
Mar 26, 2020 | 37.14 | 38.46 | 37.12 | 38.13 | 619,154 | +1.23(+3.32%) |
Mar 25, 2020 | 36.31 | 37.58 | 36.21 | 36.90 | 280,679 | +0.74(+2.05%) |
Mar 24, 2020 | 35.40 | 36.45 | 35.40 | 36.16 | 531,220 | +1.68(+4.86%) |
Mar 23, 2020 | 34.63 | 35.18 | 34.11 | 34.49 | 1,013,429 | -0.27(-0.79%) |
Mar 20, 2020 | 35.48 | 35.89 | 34.62 | 34.76 | 638,229 | -0.36(-1.02%) |
Mar 19, 2020 | 34.83 | 35.63 | 34.38 | 35.12 | 425,802 | -0.09(-0.26%) |
Mar 18, 2020 | 35.00 | 35.77 | 33.70 | 35.21 | 448,784 | -1.27(-3.49%) |
Mar 17, 2020 | 36.22 | 36.86 | 35.62 | 36.48 | 379,926 | +0.58(+1.61%) |
Mar 16, 2020 | 35.64 | 36.91 | 34.63 | 35.91 | 647,880 | -2.19(-5.74%) |
Mar 13, 2020 | 38.19 | 38.38 | 36.83 | 38.09 | 575,859 | +1.26(+3.43%) |
Mar 12, 2020 | 37.74 | 37.89 | 35.95 | 36.83 | 489,246 | -2.67(-6.77%) |
Mar 11, 2020 | 40.25 | 40.36 | 39.35 | 39.50 | 378,746 | -1.35(-3.29%) |
Mar 10, 2020 | 40.91 | 40.91 | 40.00 | 40.85 | 278,747 | +0.85(+2.13%) |
Mar 09, 2020 | 40.78 | 40.78 | 39.14 | 40.00 | 458,380 | -1.94(-4.63%) |
Mar 06, 2020 | 41.70 | 42.04 | 41.60 | 41.94 | 160,895 | -0.41(-0.97%) |
Mar 05, 2020 | 42.53 | 42.70 | 42.16 | 42.35 | 216,528 | -0.73(-1.70%) |
Mar 04, 2020 | 42.66 | 43.11 | 42.48 | 43.08 | 155,478 | +0.89(+2.10%) |
Mar 03, 2020 | 42.61 | 43.79 | 42.01 | 42.20 | 366,337 | -0.34(-0.80%) |
Mar 02, 2020 | 41.84 | 42.55 | 41.71 | 42.53 | 232,705 | +0.70(+1.66%) |
Feb 28, 2020 | 41.19 | 41.84 | 40.98 | 41.84 | 334,680 | -0.03(-0.07%) |
Feb 27, 2020 | 42.31 | 42.62 | 41.87 | 41.87 | 202,036 | -0.95(-2.22%) |
Feb 26, 2020 | 43.00 | 43.24 | 42.81 | 42.82 | 169,474 | -0.04(-0.09%) |
Feb 25, 2020 | 43.60 | 43.61 | 42.78 | 42.85 | 187,014 | -0.68(-1.56%) |
Feb 24, 2020 | 43.47 | 43.70 | 43.36 | 43.53 | 169,512 | -0.88(-1.98%) |
Feb 21, 2020 | 44.42 | 44.51 | 44.32 | 44.41 | 243,145 | -0.11(-0.25%) |
Feb 20, 2020 | 44.54 | 44.70 | 44.40 | 44.52 | 125,182 | -0.12(-0.27%) |
Feb 19, 2020 | 44.61 | 44.73 | 44.60 | 44.64 | 107,801 | +0.10(+0.23%) |
Feb 18, 2020 | 44.48 | 44.61 | 44.48 | 44.54 | 169,140 | -0.14(-0.31%) |
Feb 14, 2020 | 44.64 | 44.70 | 44.58 | 44.68 | 110,103 | +0.03(+0.06%) |
Feb 13, 2020 | 44.60 | 44.72 | 44.58 | 44.65 | 115,004 | -0.11(-0.25%) |
Feb 12, 2020 | 44.71 | 44.76 | 44.68 | 44.76 | 62,062 | +0.16(+0.37%) |
Feb 11, 2020 | 44.56 | 44.69 | 44.56 | 44.59 | 110,956 | +0.18(+0.41%) |
Feb 10, 2020 | 44.22 | 44.45 | 44.22 | 44.41 | 115,159 | +0.07(+0.17%) |
Feb 07, 2020 | 44.40 | 44.41 | 44.29 | 44.34 | 96,231 | -0.16(-0.35%) |
Feb 06, 2020 | 44.54 | 44.54 | 44.42 | 44.49 | 99,956 | +0.08(+0.19%) |
Feb 05, 2020 | 44.43 | 44.43 | 44.26 | 44.41 | 92,447 | +0.25(+0.56%) |
Feb 04, 2020 | 44.12 | 44.19 | 44.10 | 44.16 | 108,441 | +0.47(+1.07%) |
Feb 03, 2020 | 43.63 | 43.85 | 43.63 | 43.70 | 266,172 | +0.08(+0.19%) |
Jan 31, 2020 | 43.81 | 43.84 | 43.50 | 43.61 | 109,775 | -0.40(-0.92%) |
Jan 30, 2020 | 43.84 | 44.03 | 43.74 | 44.02 | 222,104 | -0.04(-0.08%) |
Jan 29, 2020 | 44.13 | 44.17 | 44.03 | 44.05 | 263,140 | +0.07(+0.17%) |
Jan 28, 2020 | 43.82 | 44.06 | 43.79 | 43.98 | 99,232 | +0.25(+0.57%) |
Jan 27, 2020 | 43.77 | 43.86 | 43.68 | 43.73 | 138,422 | -0.45(-1.02%) |
Jan 24, 2020 | 44.52 | 44.52 | 44.15 | 44.18 | 307,263 | -0.19(-0.43%) |
Jan 23, 2020 | 44.29 | 44.44 | 44.23 | 44.37 | 123,939 | +0.00(+0.00%) |
Jan 22, 2020 | 44.45 | 44.53 | 44.37 | 44.37 | 113,511 | +0.00(+0.00%) |
Jan 21, 2020 | 44.46 | 44.49 | 44.32 | 44.37 | 173,572 | -0.13(-0.29%) |
Jan 17, 2020 | 44.49 | 44.50 | 44.43 | 44.50 | 84,871 | +0.14(+0.31%) |
Jan 16, 2020 | 44.37 | 44.42 | 44.35 | 44.37 | 104,480 | +0.17(+0.39%) |
Jan 15, 2020 | 44.24 | 44.31 | 44.19 | 44.19 | 92,763 | -0.04(-0.08%) |
Jan 14, 2020 | 44.17 | 44.24 | 44.15 | 44.23 | 97,579 | +0.05(+0.10%) |
Jan 13, 2020 | 44.07 | 44.21 | 44.04 | 44.18 | 101,104 | +0.12(+0.27%) |
Jan 10, 2020 | 44.15 | 44.16 | 44.02 | 44.06 | 235,390 | +0.04(+0.08%) |
Jan 09, 2020 | 43.98 | 44.07 | 43.96 | 44.03 | 138,902 | +0.16(+0.35%) |
Jan 08, 2020 | 43.88 | 43.99 | 43.84 | 43.87 | 101,990 | +0.01(+0.02%) |
Jan 07, 2020 | 43.93 | 43.93 | 43.81 | 43.86 | 158,056 | -0.08(-0.19%) |
Jan 06, 2020 | 43.76 | 43.94 | 43.72 | 43.94 | 273,538 | +0.05(+0.13%) |
Jan 03, 2020 | 43.78 | 43.95 | 43.78 | 43.89 | 141,889 | -0.17(-0.39%) |