Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.67 | 30.86 | 29.62 | 30.01 | 853,352 | -0.67(-2.18%) |
Mar 30, 2020 | 29.15 | 30.81 | 28.12 | 30.67 | 803,645 | +0.96(+3.25%) |
Mar 27, 2020 | 30.31 | 30.72 | 29.20 | 29.71 | 539,973 | -2.24(-7.00%) |
Mar 26, 2020 | 31.23 | 32.29 | 30.31 | 31.94 | 779,822 | +1.05(+3.39%) |
Mar 25, 2020 | 28.09 | 31.91 | 27.34 | 30.90 | 837,702 | +3.15(+11.37%) |
Mar 24, 2020 | 25.21 | 28.69 | 25.01 | 27.74 | 769,663 | +4.31(+18.37%) |
Mar 23, 2020 | 24.25 | 24.64 | 22.38 | 23.44 | 828,359 | -1.24(-5.04%) |
Mar 20, 2020 | 26.85 | 27.39 | 24.34 | 24.68 | 1,116,700 | -1.71(-6.47%) |
Mar 19, 2020 | 21.96 | 26.47 | 21.85 | 26.39 | 1,070,384 | +3.87(+17.18%) |
Mar 18, 2020 | 26.02 | 27.45 | 20.65 | 22.52 | 1,359,270 | -5.64(-20.03%) |
Mar 17, 2020 | 28.79 | 29.01 | 26.91 | 28.16 | 1,227,756 | -0.14(-0.49%) |
Mar 16, 2020 | 28.05 | 31.04 | 26.96 | 28.30 | 1,147,257 | -3.80(-11.85%) |
Mar 13, 2020 | 31.42 | 32.10 | 29.13 | 32.10 | 993,724 | +2.81(+9.60%) |
Mar 12, 2020 | 30.66 | 32.74 | 29.29 | 29.29 | 1,553,030 | -3.90(-11.74%) |
Mar 11, 2020 | 35.08 | 36.01 | 32.79 | 33.19 | 1,056,377 | -3.29(-9.03%) |
Mar 10, 2020 | 35.34 | 37.07 | 33.20 | 36.48 | 1,360,484 | +2.64(+7.81%) |
Mar 09, 2020 | 35.51 | 35.69 | 33.22 | 33.84 | 1,068,504 | -4.40(-11.50%) |
Mar 06, 2020 | 37.73 | 39.21 | 37.30 | 38.24 | 878,831 | -0.94(-2.39%) |
Mar 05, 2020 | 40.02 | 40.30 | 38.47 | 39.17 | 931,960 | -2.39(-5.76%) |
Mar 04, 2020 | 40.64 | 41.67 | 39.66 | 41.57 | 1,074,513 | +1.62(+4.07%) |
Mar 03, 2020 | 42.04 | 42.61 | 39.19 | 39.94 | 1,034,384 | -2.10(-4.99%) |
Mar 02, 2020 | 42.01 | 42.05 | 40.74 | 42.04 | 1,383,688 | +0.44(+1.05%) |
Feb 28, 2020 | 39.71 | 41.72 | 39.53 | 41.60 | 1,459,977 | +0.16(+0.38%) |
Feb 27, 2020 | 41.79 | 43.45 | 40.71 | 41.45 | 1,140,297 | -1.41(-3.29%) |
Feb 26, 2020 | 43.87 | 44.16 | 42.84 | 42.86 | 781,776 | -0.58(-1.35%) |
Feb 25, 2020 | 45.86 | 45.93 | 43.41 | 43.44 | 480,786 | -2.40(-5.24%) |
Feb 24, 2020 | 45.67 | 46.22 | 45.48 | 45.84 | 1,165,945 | -2.36(-4.89%) |
Feb 21, 2020 | 48.19 | 48.40 | 47.65 | 48.20 | 682,565 | -0.35(-0.73%) |
Feb 20, 2020 | 48.15 | 49.23 | 47.74 | 48.55 | 1,042,712 | +0.26(+0.54%) |
Feb 19, 2020 | 49.59 | 49.67 | 48.22 | 48.29 | 862,859 | -1.14(-2.30%) |
Feb 18, 2020 | 49.72 | 49.96 | 49.03 | 49.43 | 550,478 | -0.49(-0.98%) |
Feb 14, 2020 | 50.74 | 51.06 | 49.70 | 49.92 | 632,274 | -0.94(-1.85%) |
Feb 13, 2020 | 50.47 | 51.12 | 50.30 | 50.86 | 491,507 | -0.05(-0.09%) |
Feb 12, 2020 | 50.10 | 51.32 | 50.10 | 50.90 | 772,066 | +1.19(+2.39%) |
Feb 11, 2020 | 49.09 | 50.19 | 49.09 | 49.71 | 660,138 | +1.04(+2.14%) |
Feb 10, 2020 | 48.94 | 49.47 | 48.53 | 48.67 | 804,239 | -0.53(-1.07%) |
Feb 07, 2020 | 50.96 | 51.38 | 49.10 | 49.20 | 899,162 | -2.28(-4.43%) |
Feb 06, 2020 | 52.66 | 52.82 | 50.93 | 51.48 | 1,071,490 | -1.10(-2.09%) |
Feb 05, 2020 | 51.79 | 53.52 | 50.64 | 52.58 | 1,477,259 | +1.00(+1.93%) |
Feb 04, 2020 | 50.65 | 52.10 | 50.43 | 51.58 | 1,141,384 | +1.94(+3.90%) |
Feb 03, 2020 | 48.74 | 50.05 | 48.52 | 49.64 | 859,630 | +1.16(+2.40%) |
Jan 31, 2020 | 50.38 | 50.54 | 48.31 | 48.48 | 717,769 | -2.21(-4.35%) |
Jan 30, 2020 | 50.16 | 50.75 | 49.58 | 50.68 | 459,089 | +0.19(+0.38%) |
Jan 29, 2020 | 51.09 | 51.39 | 50.48 | 50.49 | 489,257 | -0.26(-0.51%) |
Jan 28, 2020 | 50.71 | 51.18 | 50.38 | 50.75 | 266,215 | +0.49(+0.97%) |
Jan 27, 2020 | 50.23 | 50.91 | 49.90 | 50.26 | 366,623 | -1.15(-2.24%) |
Jan 24, 2020 | 52.48 | 52.48 | 50.92 | 51.41 | 432,569 | -0.90(-1.71%) |
Jan 23, 2020 | 52.17 | 52.37 | 51.26 | 52.31 | 465,479 | -0.23(-0.44%) |
Jan 22, 2020 | 53.02 | 53.21 | 52.33 | 52.54 | 366,483 | -0.21(-0.40%) |
Jan 21, 2020 | 53.33 | 53.47 | 52.47 | 52.75 | 242,731 | -0.98(-1.82%) |
Jan 17, 2020 | 54.08 | 54.25 | 53.69 | 53.73 | 382,398 | -0.03(-0.05%) |
Jan 16, 2020 | 53.53 | 53.82 | 53.20 | 53.76 | 371,181 | +0.61(+1.15%) |
Jan 15, 2020 | 53.25 | 53.59 | 52.54 | 53.15 | 672,423 | -0.31(-0.59%) |
Jan 14, 2020 | 53.14 | 53.78 | 52.82 | 53.46 | 882,495 | +0.23(+0.43%) |
Jan 13, 2020 | 52.82 | 53.28 | 52.38 | 53.23 | 870,407 | +0.29(+0.54%) |
Jan 10, 2020 | 53.79 | 54.09 | 52.76 | 52.94 | 563,466 | -1.01(-1.86%) |
Jan 09, 2020 | 53.71 | 54.06 | 53.44 | 53.95 | 456,832 | +0.34(+0.64%) |
Jan 08, 2020 | 53.09 | 53.87 | 52.73 | 53.61 | 742,532 | +0.73(+1.38%) |
Jan 07, 2020 | 53.89 | 53.89 | 52.54 | 52.88 | 949,736 | +0.54(+1.02%) |
Jan 06, 2020 | 51.82 | 52.38 | 51.55 | 52.34 | 522,115 | -0.08(-0.16%) |
Jan 03, 2020 | 51.74 | 52.48 | 51.55 | 52.43 | 393,018 | -0.21(-0.40%) |