Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 39.13 | 40.02 | 38.76 | 39.42 | 100,730 | -0.14(-0.36%) |
Mar 30, 2020 | 38.80 | 39.65 | 38.39 | 39.56 | 84,789 | +0.69(+1.78%) |
Mar 27, 2020 | 39.22 | 39.93 | 38.55 | 38.87 | 58,225 | -1.87(-4.60%) |
Mar 26, 2020 | 38.92 | 40.95 | 38.92 | 40.75 | 305,387 | +2.25(+5.85%) |
Mar 25, 2020 | 37.84 | 39.74 | 36.99 | 38.49 | 93,504 | +0.86(+2.28%) |
Mar 24, 2020 | 36.19 | 37.70 | 35.92 | 37.63 | 156,059 | +3.34(+9.72%) |
Mar 23, 2020 | 35.22 | 35.22 | 33.31 | 34.30 | 171,673 | -0.38(-1.11%) |
Mar 20, 2020 | 36.92 | 37.56 | 34.68 | 34.68 | 105,181 | -1.52(-4.21%) |
Mar 19, 2020 | 33.78 | 36.68 | 32.84 | 36.21 | 123,821 | +2.30(+6.78%) |
Mar 18, 2020 | 35.96 | 36.59 | 33.12 | 33.91 | 236,984 | -4.51(-11.75%) |
Mar 17, 2020 | 37.08 | 38.80 | 35.19 | 38.42 | 108,266 | +2.64(+7.36%) |
Mar 16, 2020 | 30.16 | 39.97 | 30.16 | 35.78 | 94,784 | -6.10(-14.55%) |
Mar 13, 2020 | 41.42 | 41.88 | 38.56 | 41.88 | 233,946 | +2.80(+7.16%) |
Mar 12, 2020 | 40.52 | 41.58 | 38.28 | 39.08 | 289,846 | -4.95(-11.23%) |
Mar 11, 2020 | 45.61 | 46.12 | 43.42 | 44.03 | 87,250 | -2.98(-6.34%) |
Mar 10, 2020 | 47.58 | 47.58 | 44.81 | 47.01 | 83,007 | +1.29(+2.83%) |
Mar 09, 2020 | 47.59 | 47.59 | 45.32 | 45.71 | 48,327 | -5.38(-10.52%) |
Mar 06, 2020 | 50.53 | 51.83 | 49.99 | 51.09 | 40,904 | -1.25(-2.38%) |
Mar 05, 2020 | 53.22 | 53.51 | 51.73 | 52.34 | 51,299 | -2.14(-3.92%) |
Mar 04, 2020 | 54.01 | 54.47 | 53.14 | 54.47 | 40,820 | +1.41(+2.65%) |
Mar 03, 2020 | 54.33 | 54.93 | 52.50 | 53.06 | 125,645 | -1.23(-2.26%) |
Mar 02, 2020 | 53.53 | 54.31 | 52.40 | 54.29 | 65,353 | +1.25(+2.35%) |
Feb 28, 2020 | 51.86 | 53.31 | 51.68 | 53.04 | 72,729 | -0.51(-0.95%) |
Feb 27, 2020 | 54.37 | 55.60 | 53.24 | 53.55 | 52,597 | -2.07(-3.72%) |
Feb 26, 2020 | 56.79 | 57.16 | 55.51 | 55.62 | 100,665 | -0.96(-1.69%) |
Feb 25, 2020 | 58.97 | 58.97 | 56.36 | 56.58 | 35,890 | -2.12(-3.61%) |
Feb 24, 2020 | 58.51 | 58.97 | 58.41 | 58.70 | 22,979 | -2.01(-3.31%) |
Feb 21, 2020 | 61.17 | 61.17 | 60.56 | 60.71 | 33,286 | -0.76(-1.23%) |
Feb 20, 2020 | 61.21 | 61.77 | 60.94 | 61.47 | 34,986 | +0.18(+0.30%) |
Feb 19, 2020 | 61.12 | 61.48 | 61.05 | 61.29 | 26,624 | +0.32(+0.52%) |
Feb 18, 2020 | 61.07 | 61.25 | 60.73 | 60.97 | 19,523 | -0.33(-0.53%) |
Feb 14, 2020 | 61.56 | 61.61 | 61.16 | 61.30 | 13,043 | -0.33(-0.53%) |
Feb 13, 2020 | 61.08 | 61.75 | 61.08 | 61.62 | 18,577 | +0.07(+0.11%) |
Feb 12, 2020 | 61.47 | 61.63 | 61.33 | 61.55 | 38,182 | +0.50(+0.82%) |
Feb 11, 2020 | 60.85 | 61.32 | 60.85 | 61.06 | 14,806 | +0.52(+0.85%) |
Feb 10, 2020 | 60.39 | 60.54 | 60.34 | 60.54 | 21,133 | +0.10(+0.17%) |
Feb 07, 2020 | 61.11 | 61.11 | 60.34 | 60.44 | 12,417 | -0.94(-1.54%) |
Feb 06, 2020 | 61.76 | 61.76 | 61.26 | 61.38 | 20,700 | -0.23(-0.37%) |
Feb 05, 2020 | 61.12 | 61.61 | 60.94 | 61.61 | 18,904 | +1.30(+2.16%) |
Feb 04, 2020 | 60.34 | 60.56 | 60.21 | 60.31 | 28,580 | +0.82(+1.39%) |
Feb 03, 2020 | 59.40 | 59.78 | 59.36 | 59.48 | 14,836 | +0.49(+0.83%) |
Jan 31, 2020 | 60.16 | 60.20 | 58.86 | 59.00 | 26,608 | -1.49(-2.46%) |
Jan 30, 2020 | 59.99 | 60.48 | 59.78 | 60.48 | 11,903 | +0.01(+0.02%) |
Jan 29, 2020 | 61.04 | 61.21 | 60.47 | 60.47 | 29,881 | -0.40(-0.66%) |
Jan 28, 2020 | 60.72 | 61.04 | 60.63 | 60.87 | 18,887 | +0.57(+0.94%) |
Jan 27, 2020 | 60.12 | 60.63 | 59.95 | 60.31 | 22,575 | -0.84(-1.38%) |
Jan 24, 2020 | 61.97 | 61.97 | 60.74 | 61.15 | 31,825 | -0.92(-1.48%) |
Jan 23, 2020 | 61.89 | 62.18 | 61.11 | 62.07 | 20,178 | +0.00(+0.00%) |
Jan 22, 2020 | 62.33 | 62.38 | 62.02 | 62.07 | 14,415 | -0.09(-0.14%) |
Jan 21, 2020 | 62.64 | 62.64 | 62.06 | 62.16 | 24,367 | -0.78(-1.23%) |
Jan 17, 2020 | 63.38 | 63.38 | 62.82 | 62.93 | 19,408 | -0.13(-0.21%) |
Jan 16, 2020 | 62.84 | 63.32 | 62.84 | 63.07 | 74,781 | +0.76(+1.22%) |
Jan 15, 2020 | 62.16 | 62.54 | 62.08 | 62.31 | 30,958 | +0.11(+0.17%) |
Jan 14, 2020 | 61.83 | 62.53 | 61.68 | 62.21 | 20,967 | +0.26(+0.42%) |
Jan 13, 2020 | 61.48 | 61.95 | 61.34 | 61.95 | 28,914 | +0.47(+0.76%) |
Jan 10, 2020 | 61.79 | 61.84 | 61.33 | 61.48 | 37,356 | -0.38(-0.62%) |
Jan 09, 2020 | 62.23 | 62.23 | 61.86 | 61.86 | 19,709 | -0.12(-0.20%) |
Jan 08, 2020 | 61.87 | 62.25 | 61.86 | 61.99 | 23,922 | +0.05(+0.08%) |
Jan 07, 2020 | 62.04 | 62.17 | 61.78 | 61.94 | 18,357 | -0.16(-0.26%) |
Jan 06, 2020 | 61.48 | 62.21 | 61.48 | 62.10 | 21,731 | +0.03(+0.05%) |
Jan 03, 2020 | 61.72 | 62.08 | 61.68 | 62.07 | 27,443 | -0.12(-0.20%) |