Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 33.71 | 34.12 | 33.10 | 34.12 | 336,871 | +0.29(+0.87%) |
Mar 30, 2020 | 32.41 | 33.91 | 31.89 | 33.83 | 414,124 | +1.57(+4.86%) |
Mar 27, 2020 | 31.19 | 32.76 | 31.01 | 32.26 | 377,445 | +0.07(+0.21%) |
Mar 26, 2020 | 31.43 | 32.72 | 31.30 | 32.20 | 288,692 | +1.01(+3.22%) |
Mar 25, 2020 | 32.05 | 33.10 | 30.80 | 31.19 | 477,284 | -0.70(-2.18%) |
Mar 24, 2020 | 30.14 | 32.10 | 30.14 | 31.89 | 317,105 | +3.13(+10.90%) |
Mar 23, 2020 | 29.26 | 29.99 | 28.03 | 28.75 | 477,031 | -1.00(-3.35%) |
Mar 20, 2020 | 29.33 | 31.70 | 29.16 | 29.75 | 512,528 | +0.49(+1.66%) |
Mar 19, 2020 | 30.25 | 33.08 | 29.15 | 29.26 | 619,598 | -1.34(-4.38%) |
Mar 18, 2020 | 30.05 | 31.94 | 29.17 | 30.60 | 809,966 | -1.24(-3.89%) |
Mar 17, 2020 | 30.03 | 31.95 | 29.51 | 31.84 | 439,419 | +2.56(+8.73%) |
Mar 16, 2020 | 29.63 | 30.80 | 28.99 | 29.29 | 521,971 | -3.99(-11.99%) |
Mar 13, 2020 | 31.35 | 33.38 | 30.72 | 33.28 | 570,847 | +3.46(+11.59%) |
Mar 12, 2020 | 28.52 | 32.34 | 28.39 | 29.82 | 451,368 | -2.38(-7.40%) |
Mar 11, 2020 | 33.54 | 33.54 | 31.52 | 32.20 | 401,822 | -2.10(-6.13%) |
Mar 10, 2020 | 34.45 | 34.76 | 32.53 | 34.31 | 370,254 | +0.89(+2.67%) |
Mar 09, 2020 | 35.08 | 35.31 | 32.33 | 33.42 | 381,189 | -3.13(-8.58%) |
Mar 06, 2020 | 35.36 | 36.75 | 35.15 | 36.55 | 360,279 | +0.18(+0.50%) |
Mar 05, 2020 | 36.51 | 36.75 | 35.76 | 36.37 | 324,591 | -1.02(-2.74%) |
Mar 04, 2020 | 36.71 | 37.48 | 36.37 | 37.39 | 468,631 | +1.08(+2.98%) |
Mar 03, 2020 | 37.43 | 37.76 | 36.13 | 36.31 | 253,725 | -1.22(-3.25%) |
Mar 02, 2020 | 35.76 | 37.56 | 35.69 | 37.53 | 508,214 | +1.81(+5.06%) |
Feb 28, 2020 | 37.29 | 37.58 | 35.36 | 35.73 | 473,624 | -2.23(-5.87%) |
Feb 27, 2020 | 39.01 | 39.03 | 37.93 | 37.95 | 631,860 | -1.48(-3.77%) |
Feb 26, 2020 | 40.04 | 40.35 | 39.43 | 39.44 | 286,508 | -0.47(-1.18%) |
Feb 25, 2020 | 40.95 | 40.95 | 39.73 | 39.91 | 330,698 | -0.89(-2.18%) |
Feb 24, 2020 | 41.05 | 41.27 | 40.63 | 40.80 | 514,196 | -0.82(-1.96%) |
Feb 21, 2020 | 42.15 | 42.21 | 41.53 | 41.62 | 199,657 | -0.65(-1.54%) |
Feb 20, 2020 | 42.29 | 42.73 | 42.21 | 42.27 | 259,868 | -0.13(-0.31%) |
Feb 19, 2020 | 42.66 | 42.69 | 42.12 | 42.40 | 202,107 | -0.21(-0.48%) |
Feb 18, 2020 | 42.50 | 42.77 | 42.28 | 42.61 | 275,913 | -0.12(-0.29%) |
Feb 14, 2020 | 42.29 | 42.84 | 42.00 | 42.73 | 435,802 | +0.51(+1.21%) |
Feb 13, 2020 | 42.18 | 42.40 | 41.86 | 42.22 | 227,902 | +0.07(+0.16%) |
Feb 12, 2020 | 42.64 | 42.64 | 41.83 | 42.15 | 270,811 | -0.49(-1.16%) |
Feb 11, 2020 | 44.02 | 44.24 | 42.39 | 42.65 | 369,085 | -1.65(-3.72%) |
Feb 10, 2020 | 41.67 | 44.52 | 41.67 | 44.30 | 554,600 | +3.91(+9.68%) |
Feb 07, 2020 | 40.26 | 40.62 | 40.23 | 40.39 | 468,048 | -0.11(-0.26%) |
Feb 06, 2020 | 41.29 | 41.40 | 40.48 | 40.49 | 362,745 | -0.76(-1.84%) |
Feb 05, 2020 | 41.04 | 41.27 | 40.85 | 41.25 | 250,963 | +0.61(+1.50%) |
Feb 04, 2020 | 41.11 | 41.11 | 40.61 | 40.64 | 181,303 | -0.12(-0.28%) |
Feb 03, 2020 | 40.56 | 41.20 | 40.56 | 40.76 | 281,864 | +0.26(+0.65%) |
Jan 31, 2020 | 40.78 | 41.02 | 40.19 | 40.49 | 457,259 | -0.45(-1.11%) |
Jan 30, 2020 | 40.39 | 40.97 | 40.37 | 40.95 | 152,540 | +0.54(+1.35%) |
Jan 29, 2020 | 40.42 | 40.73 | 40.35 | 40.40 | 255,654 | +0.12(+0.31%) |
Jan 28, 2020 | 40.04 | 40.61 | 40.04 | 40.28 | 238,535 | +0.35(+0.89%) |
Jan 27, 2020 | 39.66 | 40.41 | 39.60 | 39.93 | 222,151 | -0.16(-0.39%) |
Jan 24, 2020 | 39.74 | 40.14 | 39.61 | 40.08 | 250,571 | +0.42(+1.06%) |
Jan 23, 2020 | 39.36 | 39.86 | 38.98 | 39.66 | 515,405 | +0.11(+0.27%) |
Jan 22, 2020 | 39.45 | 39.60 | 39.25 | 39.55 | 441,173 | +0.18(+0.46%) |
Jan 21, 2020 | 39.49 | 39.77 | 39.36 | 39.37 | 231,662 | -0.14(-0.35%) |
Jan 17, 2020 | 39.93 | 40.27 | 39.41 | 39.51 | 267,300 | -0.49(-1.24%) |
Jan 16, 2020 | 39.93 | 40.33 | 39.82 | 40.01 | 198,623 | +0.12(+0.31%) |
Jan 15, 2020 | 39.61 | 40.14 | 39.61 | 39.88 | 399,385 | +0.21(+0.52%) |
Jan 14, 2020 | 39.02 | 39.81 | 38.94 | 39.68 | 973,007 | +0.67(+1.71%) |
Jan 13, 2020 | 39.09 | 39.42 | 38.97 | 39.01 | 553,449 | -0.02(-0.06%) |
Jan 10, 2020 | 39.60 | 39.90 | 39.01 | 39.03 | 249,359 | -0.55(-1.40%) |
Jan 09, 2020 | 39.41 | 39.79 | 39.41 | 39.59 | 237,411 | +0.28(+0.71%) |
Jan 08, 2020 | 39.36 | 39.86 | 39.27 | 39.31 | 285,926 | -0.04(-0.10%) |
Jan 07, 2020 | 40.19 | 40.19 | 39.25 | 39.35 | 333,127 | -0.92(-2.29%) |
Jan 06, 2020 | 40.21 | 40.47 | 39.89 | 40.27 | 639,100 | -0.01(-0.02%) |
Jan 03, 2020 | 40.12 | 40.33 | 39.97 | 40.28 | 546,481 | +0.02(+0.04%) |