Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 34.20 | 34.71 | 33.73 | 34.19 | 1,968,769 | -0.59(-1.69%) |
Mar 30, 2020 | 33.10 | 34.91 | 32.29 | 34.77 | 1,387,371 | +1.70(+5.13%) |
Mar 27, 2020 | 33.22 | 34.32 | 32.42 | 33.08 | 1,118,580 | -1.68(-4.83%) |
Mar 26, 2020 | 33.01 | 35.04 | 32.12 | 34.76 | 1,181,908 | +2.08(+6.37%) |
Mar 25, 2020 | 33.16 | 34.52 | 31.64 | 32.67 | 2,557,362 | -0.44(-1.33%) |
Mar 24, 2020 | 31.07 | 33.36 | 29.95 | 33.12 | 1,880,997 | +3.93(+13.45%) |
Mar 23, 2020 | 30.66 | 31.41 | 27.99 | 29.19 | 1,830,696 | -1.49(-4.86%) |
Mar 20, 2020 | 36.85 | 37.27 | 30.30 | 30.68 | 3,579,986 | -5.94(-16.22%) |
Mar 19, 2020 | 33.37 | 37.52 | 31.41 | 36.62 | 2,375,718 | +2.67(+7.86%) |
Mar 18, 2020 | 32.70 | 34.25 | 31.07 | 33.95 | 2,565,790 | -2.09(-5.80%) |
Mar 17, 2020 | 33.72 | 37.00 | 31.66 | 36.04 | 2,905,755 | +3.24(+9.87%) |
Mar 16, 2020 | 31.99 | 37.26 | 31.62 | 32.80 | 3,004,673 | -3.52(-9.70%) |
Mar 13, 2020 | 34.76 | 36.36 | 33.54 | 36.33 | 2,954,726 | +3.75(+11.51%) |
Mar 12, 2020 | 35.84 | 36.62 | 32.57 | 32.58 | 2,897,538 | -6.42(-16.46%) |
Mar 11, 2020 | 40.97 | 41.17 | 38.76 | 39.00 | 2,256,548 | -3.39(-7.99%) |
Mar 10, 2020 | 40.11 | 42.44 | 39.52 | 42.38 | 1,931,340 | +3.72(+9.62%) |
Mar 09, 2020 | 40.72 | 41.16 | 37.92 | 38.66 | 2,002,266 | -4.70(-10.84%) |
Mar 06, 2020 | 42.92 | 43.83 | 42.41 | 43.36 | 1,855,606 | -1.33(-2.96%) |
Mar 05, 2020 | 45.92 | 46.28 | 44.34 | 44.69 | 1,634,993 | -2.92(-6.12%) |
Mar 04, 2020 | 47.01 | 47.68 | 45.95 | 47.60 | 1,071,907 | +1.39(+3.02%) |
Mar 03, 2020 | 47.37 | 48.14 | 45.99 | 46.21 | 1,714,036 | -1.58(-3.31%) |
Mar 02, 2020 | 44.83 | 47.81 | 44.71 | 47.79 | 2,025,847 | +3.00(+6.71%) |
Feb 28, 2020 | 44.05 | 44.81 | 43.16 | 44.79 | 3,441,017 | -0.57(-1.26%) |
Feb 27, 2020 | 47.23 | 47.44 | 45.36 | 45.36 | 1,947,756 | -2.69(-5.60%) |
Feb 26, 2020 | 49.81 | 50.08 | 47.98 | 48.05 | 1,646,702 | -1.38(-2.80%) |
Feb 25, 2020 | 51.36 | 51.36 | 49.35 | 49.43 | 1,223,050 | -1.87(-3.65%) |
Feb 24, 2020 | 51.28 | 51.80 | 51.19 | 51.30 | 1,128,885 | -1.27(-2.42%) |
Feb 21, 2020 | 52.60 | 52.80 | 52.10 | 52.58 | 1,118,081 | -0.25(-0.48%) |
Feb 20, 2020 | 52.48 | 53.06 | 52.48 | 52.83 | 766,018 | +0.18(+0.34%) |
Feb 19, 2020 | 52.78 | 53.04 | 52.64 | 52.65 | 718,289 | +0.01(+0.02%) |
Feb 18, 2020 | 52.90 | 53.00 | 52.29 | 52.64 | 695,481 | -0.48(-0.90%) |
Feb 14, 2020 | 52.95 | 53.16 | 52.60 | 53.12 | 948,956 | +0.13(+0.24%) |
Feb 13, 2020 | 52.72 | 53.06 | 52.54 | 53.00 | 854,905 | +0.13(+0.24%) |
Feb 12, 2020 | 53.74 | 53.87 | 52.82 | 52.87 | 782,569 | -0.77(-1.44%) |
Feb 11, 2020 | 54.78 | 55.02 | 53.57 | 53.64 | 936,335 | -1.07(-1.95%) |
Feb 10, 2020 | 55.76 | 55.76 | 53.53 | 54.71 | 1,288,674 | +2.51(+4.81%) |
Feb 07, 2020 | 52.04 | 52.50 | 51.80 | 52.20 | 815,941 | -0.06(-0.11%) |
Feb 06, 2020 | 52.73 | 52.92 | 52.22 | 52.26 | 692,950 | -0.26(-0.50%) |
Feb 05, 2020 | 52.47 | 52.81 | 52.20 | 52.53 | 1,433,361 | +0.83(+1.61%) |
Feb 04, 2020 | 51.96 | 52.49 | 51.64 | 51.69 | 788,889 | +0.32(+0.63%) |
Feb 03, 2020 | 50.69 | 51.72 | 50.62 | 51.37 | 840,640 | +0.93(+1.85%) |
Jan 31, 2020 | 50.97 | 51.23 | 50.25 | 50.44 | 1,044,739 | -0.91(-1.78%) |
Jan 30, 2020 | 50.19 | 51.44 | 50.19 | 51.35 | 898,582 | +0.70(+1.37%) |
Jan 29, 2020 | 50.60 | 50.96 | 50.42 | 50.65 | 693,083 | +0.18(+0.35%) |
Jan 28, 2020 | 49.99 | 50.85 | 49.99 | 50.48 | 858,417 | +0.69(+1.38%) |
Jan 27, 2020 | 49.43 | 50.14 | 49.26 | 49.79 | 760,191 | -0.55(-1.09%) |
Jan 24, 2020 | 50.46 | 50.59 | 50.06 | 50.34 | 663,443 | -0.11(-0.21%) |
Jan 23, 2020 | 50.46 | 50.72 | 49.80 | 50.45 | 1,029,311 | -0.41(-0.81%) |
Jan 22, 2020 | 50.61 | 50.90 | 50.53 | 50.86 | 1,107,090 | +0.37(+0.74%) |
Jan 21, 2020 | 51.19 | 51.32 | 50.46 | 50.49 | 1,178,349 | -0.87(-1.70%) |
Jan 17, 2020 | 51.26 | 51.63 | 51.18 | 51.36 | 1,085,338 | +0.25(+0.48%) |
Jan 16, 2020 | 50.89 | 51.32 | 50.80 | 51.11 | 701,883 | +0.45(+0.89%) |
Jan 15, 2020 | 50.86 | 51.13 | 50.60 | 50.66 | 910,199 | -0.34(-0.67%) |
Jan 14, 2020 | 50.97 | 51.26 | 50.82 | 51.01 | 906,804 | -0.07(-0.13%) |
Jan 13, 2020 | 51.05 | 51.22 | 50.80 | 51.08 | 757,762 | +0.03(+0.06%) |
Jan 10, 2020 | 51.67 | 51.89 | 50.95 | 51.05 | 669,359 | -0.63(-1.21%) |
Jan 09, 2020 | 51.17 | 51.68 | 51.01 | 51.67 | 713,456 | +0.84(+1.66%) |
Jan 08, 2020 | 51.03 | 51.55 | 50.78 | 50.83 | 922,933 | +0.01(+0.02%) |
Jan 07, 2020 | 50.95 | 51.27 | 50.79 | 50.82 | 782,016 | -0.24(-0.46%) |
Jan 06, 2020 | 51.35 | 51.51 | 50.99 | 51.06 | 802,352 | -0.67(-1.29%) |
Jan 03, 2020 | 51.42 | 51.77 | 51.25 | 51.72 | 845,829 | -0.20(-0.38%) |