Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.57 | 31.10 | 29.90 | 30.24 | 1,397,201 | -0.56(-1.81%) |
Mar 30, 2020 | 30.38 | 31.02 | 29.57 | 30.80 | 1,571,672 | +0.30(+0.97%) |
Mar 27, 2020 | 30.36 | 31.22 | 29.32 | 30.50 | 1,185,410 | -0.83(-2.66%) |
Mar 26, 2020 | 29.46 | 31.57 | 29.19 | 31.34 | 1,894,603 | +1.88(+6.39%) |
Mar 25, 2020 | 27.24 | 30.30 | 26.89 | 29.46 | 2,247,916 | +2.53(+9.40%) |
Mar 24, 2020 | 25.85 | 27.07 | 25.74 | 26.92 | 1,298,347 | +2.00(+8.04%) |
Mar 23, 2020 | 26.92 | 26.92 | 24.25 | 24.92 | 1,974,395 | -2.03(-7.54%) |
Mar 20, 2020 | 29.75 | 30.30 | 26.92 | 26.95 | 1,976,726 | -2.76(-9.30%) |
Mar 19, 2020 | 30.41 | 30.98 | 28.90 | 29.72 | 2,374,743 | -1.09(-3.52%) |
Mar 18, 2020 | 28.06 | 30.85 | 27.91 | 30.80 | 2,543,637 | +1.03(+3.46%) |
Mar 17, 2020 | 30.67 | 31.44 | 28.89 | 29.77 | 3,242,817 | -0.56(-1.83%) |
Mar 16, 2020 | 28.24 | 33.08 | 27.82 | 30.33 | 2,840,843 | -0.28(-0.91%) |
Mar 13, 2020 | 31.11 | 31.64 | 29.54 | 30.61 | 2,977,220 | +0.50(+1.66%) |
Mar 12, 2020 | 32.11 | 32.51 | 29.66 | 30.10 | 3,378,770 | -3.20(-9.61%) |
Mar 11, 2020 | 32.71 | 33.93 | 32.57 | 33.30 | 1,858,906 | -0.25(-0.75%) |
Mar 10, 2020 | 33.61 | 33.78 | 32.57 | 33.55 | 1,878,013 | +1.05(+3.22%) |
Mar 09, 2020 | 33.74 | 33.81 | 31.66 | 32.51 | 2,297,298 | -3.30(-9.22%) |
Mar 06, 2020 | 35.29 | 36.65 | 35.04 | 35.81 | 1,715,039 | -0.40(-1.10%) |
Mar 05, 2020 | 36.77 | 36.99 | 35.87 | 36.21 | 1,582,961 | -1.48(-3.92%) |
Mar 04, 2020 | 37.37 | 37.73 | 37.11 | 37.68 | 725,642 | +0.67(+1.82%) |
Mar 03, 2020 | 38.20 | 38.87 | 36.84 | 37.01 | 901,140 | -1.31(-3.42%) |
Mar 02, 2020 | 37.59 | 38.38 | 36.73 | 38.32 | 1,208,926 | +0.83(+2.22%) |
Feb 28, 2020 | 37.22 | 37.85 | 36.68 | 37.49 | 1,962,051 | -0.65(-1.69%) |
Feb 27, 2020 | 38.12 | 39.25 | 37.43 | 38.14 | 1,354,713 | -0.54(-1.38%) |
Feb 26, 2020 | 40.35 | 40.35 | 38.35 | 38.67 | 1,292,663 | -1.26(-3.15%) |
Feb 25, 2020 | 40.94 | 41.08 | 39.77 | 39.93 | 2,443,902 | -0.81(-1.99%) |
Feb 24, 2020 | 40.22 | 41.00 | 40.13 | 40.74 | 1,399,285 | -0.40(-0.97%) |
Feb 21, 2020 | 40.56 | 41.28 | 40.53 | 41.14 | 992,071 | +0.42(+1.04%) |
Feb 20, 2020 | 39.88 | 41.35 | 39.72 | 40.71 | 2,274,033 | -0.54(-1.32%) |
Feb 19, 2020 | 41.18 | 41.45 | 41.10 | 41.26 | 1,399,515 | +0.12(+0.29%) |
Feb 18, 2020 | 40.65 | 41.37 | 40.65 | 41.14 | 927,924 | +0.29(+0.70%) |
Feb 14, 2020 | 40.95 | 41.11 | 40.55 | 40.85 | 1,430,224 | -0.10(-0.25%) |
Feb 13, 2020 | 41.15 | 41.42 | 40.77 | 40.95 | 1,076,216 | -0.52(-1.25%) |
Feb 12, 2020 | 40.98 | 41.73 | 40.90 | 41.47 | 907,487 | +0.87(+2.14%) |
Feb 11, 2020 | 40.04 | 40.77 | 40.04 | 40.60 | 898,269 | +0.72(+1.81%) |
Feb 10, 2020 | 40.07 | 40.26 | 39.81 | 39.88 | 740,821 | -0.40(-0.99%) |
Feb 07, 2020 | 41.25 | 41.41 | 40.22 | 40.28 | 993,046 | -1.34(-3.22%) |
Feb 06, 2020 | 43.32 | 43.32 | 41.50 | 41.62 | 1,373,566 | -1.48(-3.43%) |
Feb 05, 2020 | 42.26 | 43.24 | 42.16 | 43.10 | 583,019 | +1.28(+3.07%) |
Feb 04, 2020 | 41.82 | 42.18 | 41.61 | 41.81 | 1,048,871 | +0.73(+1.78%) |
Feb 03, 2020 | 41.06 | 41.36 | 40.69 | 41.08 | 2,007,269 | +0.27(+0.66%) |
Jan 31, 2020 | 41.83 | 42.02 | 40.55 | 40.82 | 1,145,847 | -1.29(-3.07%) |
Jan 30, 2020 | 41.53 | 42.19 | 41.31 | 42.11 | 538,709 | +0.32(+0.77%) |
Jan 29, 2020 | 42.12 | 42.18 | 41.64 | 41.78 | 1,233,851 | -0.08(-0.20%) |
Jan 28, 2020 | 41.86 | 42.09 | 41.49 | 41.87 | 594,703 | +0.31(+0.76%) |
Jan 27, 2020 | 41.99 | 42.31 | 41.43 | 41.55 | 1,182,773 | -1.33(-3.10%) |
Jan 24, 2020 | 43.35 | 43.38 | 42.56 | 42.88 | 641,419 | -0.44(-1.02%) |
Jan 23, 2020 | 42.93 | 43.48 | 42.22 | 43.33 | 1,376,616 | +0.22(+0.51%) |
Jan 22, 2020 | 44.06 | 44.13 | 43.04 | 43.11 | 1,444,151 | -0.72(-1.64%) |
Jan 21, 2020 | 44.40 | 44.56 | 43.46 | 43.83 | 814,501 | -0.88(-1.96%) |
Jan 17, 2020 | 45.32 | 45.50 | 44.56 | 44.70 | 705,961 | -0.56(-1.24%) |
Jan 16, 2020 | 45.20 | 45.34 | 44.96 | 45.27 | 749,123 | +0.32(+0.72%) |
Jan 15, 2020 | 45.34 | 45.48 | 44.91 | 44.94 | 1,039,327 | -0.61(-1.34%) |
Jan 14, 2020 | 45.41 | 45.92 | 45.41 | 45.55 | 698,908 | +0.21(+0.47%) |
Jan 13, 2020 | 45.19 | 45.44 | 45.00 | 45.34 | 854,593 | +0.35(+0.78%) |
Jan 10, 2020 | 45.50 | 45.64 | 44.84 | 44.99 | 959,908 | -0.41(-0.90%) |
Jan 09, 2020 | 45.40 | 45.52 | 45.17 | 45.40 | 815,217 | +0.07(+0.16%) |
Jan 08, 2020 | 44.66 | 45.51 | 44.55 | 45.32 | 829,166 | +0.62(+1.38%) |
Jan 07, 2020 | 44.34 | 44.74 | 44.19 | 44.70 | 810,893 | +0.08(+0.19%) |
Jan 06, 2020 | 44.51 | 44.71 | 44.24 | 44.62 | 1,096,703 | +0.06(+0.14%) |
Jan 03, 2020 | 44.51 | 44.68 | 44.07 | 44.56 | 1,088,127 | -0.59(-1.31%) |