Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 40.78 | 41.10 | 39.17 | 40.69 | 937,870 | -0.51(-1.24%) |
Mar 30, 2020 | 37.51 | 41.52 | 37.35 | 41.20 | 1,253,731 | +3.96(+10.63%) |
Mar 27, 2020 | 37.45 | 38.13 | 36.41 | 37.24 | 606,452 | -1.38(-3.57%) |
Mar 26, 2020 | 36.85 | 39.24 | 36.40 | 38.62 | 615,543 | +2.19(+6.03%) |
Mar 25, 2020 | 37.06 | 38.60 | 35.57 | 36.42 | 747,694 | -0.61(-1.64%) |
Mar 24, 2020 | 35.05 | 37.27 | 34.27 | 37.03 | 577,051 | +3.74(+11.23%) |
Mar 23, 2020 | 36.58 | 37.09 | 32.75 | 33.29 | 941,971 | -3.82(-10.29%) |
Mar 20, 2020 | 36.31 | 39.74 | 35.27 | 37.11 | 1,307,790 | +1.12(+3.12%) |
Mar 19, 2020 | 36.33 | 38.55 | 34.98 | 35.98 | 1,041,494 | -0.37(-1.01%) |
Mar 18, 2020 | 38.92 | 40.73 | 34.97 | 36.35 | 977,463 | -5.11(-12.32%) |
Mar 17, 2020 | 37.06 | 41.72 | 36.82 | 41.46 | 1,173,321 | +5.32(+14.72%) |
Mar 16, 2020 | 38.07 | 40.91 | 35.31 | 36.14 | 1,539,301 | -5.16(-12.50%) |
Mar 13, 2020 | 41.02 | 41.43 | 38.53 | 41.30 | 973,581 | +2.44(+6.28%) |
Mar 12, 2020 | 39.02 | 40.50 | 37.15 | 38.86 | 855,109 | -2.99(-7.15%) |
Mar 11, 2020 | 43.23 | 43.78 | 41.41 | 41.86 | 946,582 | -2.68(-6.01%) |
Mar 10, 2020 | 43.22 | 44.58 | 42.27 | 44.54 | 1,015,108 | +2.47(+5.86%) |
Mar 09, 2020 | 41.63 | 42.67 | 40.62 | 42.07 | 835,147 | -2.34(-5.28%) |
Mar 06, 2020 | 42.81 | 44.57 | 42.81 | 44.41 | 999,096 | +0.23(+0.52%) |
Mar 05, 2020 | 44.75 | 44.92 | 43.38 | 44.18 | 791,286 | -1.71(-3.73%) |
Mar 04, 2020 | 45.07 | 45.98 | 44.39 | 45.90 | 935,935 | +1.52(+3.42%) |
Mar 03, 2020 | 44.54 | 46.13 | 44.10 | 44.38 | 1,133,121 | -0.13(-0.30%) |
Mar 02, 2020 | 42.64 | 44.60 | 41.80 | 44.51 | 1,269,191 | +2.19(+5.17%) |
Feb 28, 2020 | 42.69 | 43.25 | 41.48 | 42.32 | 1,418,396 | -1.47(-3.35%) |
Feb 27, 2020 | 44.68 | 45.40 | 43.79 | 43.79 | 985,852 | -1.47(-3.26%) |
Feb 26, 2020 | 46.05 | 46.45 | 45.14 | 45.26 | 755,536 | -0.41(-0.90%) |
Feb 25, 2020 | 47.48 | 47.61 | 45.64 | 45.68 | 786,438 | -1.77(-3.74%) |
Feb 24, 2020 | 48.82 | 48.98 | 47.43 | 47.45 | 996,438 | -2.35(-4.72%) |
Feb 21, 2020 | 49.50 | 50.06 | 49.17 | 49.80 | 589,806 | +0.16(+0.32%) |
Feb 20, 2020 | 49.14 | 49.83 | 49.06 | 49.64 | 450,517 | +0.45(+0.92%) |
Feb 19, 2020 | 49.41 | 49.61 | 49.17 | 49.19 | 353,002 | -0.23(-0.46%) |
Feb 18, 2020 | 48.63 | 49.45 | 48.58 | 49.42 | 498,207 | -0.05(-0.11%) |
Feb 14, 2020 | 50.21 | 50.57 | 49.22 | 49.47 | 615,065 | -0.71(-1.41%) |
Feb 13, 2020 | 50.26 | 50.34 | 48.97 | 50.18 | 848,363 | +0.71(+1.43%) |
Feb 12, 2020 | 49.51 | 49.64 | 48.93 | 49.47 | 659,377 | +0.10(+0.21%) |
Feb 11, 2020 | 49.68 | 50.11 | 49.30 | 49.37 | 534,172 | -0.25(-0.51%) |
Feb 10, 2020 | 50.21 | 50.57 | 49.56 | 49.62 | 474,666 | -0.84(-1.66%) |
Feb 07, 2020 | 51.12 | 51.36 | 50.19 | 50.45 | 468,905 | -0.95(-1.85%) |
Feb 06, 2020 | 51.87 | 52.07 | 51.26 | 51.40 | 374,288 | -0.31(-0.61%) |
Feb 05, 2020 | 51.42 | 51.88 | 51.13 | 51.72 | 444,548 | +0.80(+1.57%) |
Feb 04, 2020 | 50.99 | 51.24 | 50.69 | 50.92 | 290,626 | +0.57(+1.14%) |
Feb 03, 2020 | 50.01 | 50.59 | 49.84 | 50.34 | 496,059 | +0.57(+1.15%) |
Jan 31, 2020 | 50.33 | 50.36 | 49.59 | 49.77 | 802,444 | -0.88(-1.74%) |
Jan 30, 2020 | 50.44 | 50.82 | 49.88 | 50.65 | 322,152 | -0.09(-0.17%) |
Jan 29, 2020 | 51.05 | 51.16 | 50.67 | 50.73 | 397,831 | -0.11(-0.22%) |
Jan 28, 2020 | 51.28 | 51.35 | 50.77 | 50.85 | 234,260 | -0.23(-0.44%) |
Jan 27, 2020 | 50.67 | 51.30 | 50.01 | 51.07 | 401,399 | -0.11(-0.22%) |
Jan 24, 2020 | 51.87 | 51.87 | 50.98 | 51.19 | 280,493 | -0.55(-1.06%) |
Jan 23, 2020 | 51.13 | 51.99 | 50.79 | 51.74 | 480,925 | +0.34(+0.66%) |
Jan 22, 2020 | 52.07 | 52.24 | 51.33 | 51.40 | 385,553 | -0.43(-0.82%) |
Jan 21, 2020 | 51.77 | 51.94 | 51.16 | 51.82 | 490,720 | -0.20(-0.39%) |
Jan 17, 2020 | 52.52 | 52.63 | 51.94 | 52.02 | 443,416 | -0.43(-0.81%) |
Jan 16, 2020 | 52.14 | 52.76 | 52.09 | 52.45 | 450,788 | +0.59(+1.14%) |
Jan 15, 2020 | 51.74 | 52.17 | 51.66 | 51.86 | 620,489 | +0.03(+0.07%) |
Jan 14, 2020 | 51.26 | 51.87 | 51.18 | 51.82 | 570,091 | +0.46(+0.90%) |
Jan 13, 2020 | 50.79 | 51.44 | 50.59 | 51.36 | 400,261 | +0.70(+1.38%) |
Jan 10, 2020 | 50.51 | 51.02 | 50.45 | 50.66 | 295,190 | +0.16(+0.31%) |
Jan 09, 2020 | 50.63 | 50.84 | 50.42 | 50.51 | 508,502 | +0.01(+0.02%) |
Jan 08, 2020 | 50.74 | 51.19 | 50.32 | 50.50 | 440,339 | -0.21(-0.41%) |
Jan 07, 2020 | 50.98 | 50.98 | 50.31 | 50.71 | 542,006 | -0.91(-1.77%) |
Jan 06, 2020 | 52.47 | 52.47 | 51.57 | 51.62 | 428,277 | -0.93(-1.77%) |
Jan 03, 2020 | 52.37 | 52.81 | 52.16 | 52.55 | 483,372 | -0.47(-0.89%) |