Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 36.49 | 37.18 | 35.80 | 36.21 | 16,128 | -0.77(-2.08%) |
Mar 30, 2020 | 36.64 | 36.97 | 35.54 | 36.97 | 4,798 | +0.43(+1.18%) |
Mar 27, 2020 | 36.29 | 36.94 | 36.29 | 36.54 | 8,353 | -1.65(-4.32%) |
Mar 26, 2020 | 37.08 | 39.02 | 37.08 | 38.19 | 90,651 | +1.42(+3.86%) |
Mar 25, 2020 | 36.04 | 38.36 | 34.72 | 36.77 | 15,088 | +1.09(+3.06%) |
Mar 24, 2020 | 34.32 | 35.68 | 31.17 | 35.68 | 18,260 | +4.10(+12.98%) |
Mar 23, 2020 | 32.93 | 33.76 | 31.02 | 31.58 | 33,061 | -2.53(-7.41%) |
Mar 20, 2020 | 35.29 | 35.79 | 33.67 | 34.11 | 9,316 | -0.23(-0.67%) |
Mar 19, 2020 | 32.49 | 35.12 | 31.32 | 34.34 | 24,061 | +1.82(+5.61%) |
Mar 18, 2020 | 35.33 | 36.41 | 31.98 | 32.51 | 40,760 | -5.49(-14.44%) |
Mar 17, 2020 | 37.13 | 38.06 | 35.36 | 38.00 | 69,447 | +1.62(+4.45%) |
Mar 16, 2020 | 36.27 | 38.20 | 36.00 | 36.38 | 319,271 | -4.50(-11.00%) |
Mar 13, 2020 | 40.85 | 40.88 | 37.47 | 40.88 | 42,359 | +2.99(+7.88%) |
Mar 12, 2020 | 38.54 | 39.71 | 36.92 | 37.89 | 76,935 | -4.52(-10.66%) |
Mar 11, 2020 | 44.28 | 44.28 | 41.81 | 42.41 | 13,462 | -3.25(-7.12%) |
Mar 10, 2020 | 45.34 | 45.72 | 43.22 | 45.66 | 34,844 | +1.99(+4.57%) |
Mar 09, 2020 | 44.25 | 46.25 | 43.67 | 43.67 | 37,823 | -5.50(-11.19%) |
Mar 06, 2020 | 48.65 | 50.21 | 48.46 | 49.17 | 32,175 | -1.06(-2.11%) |
Mar 05, 2020 | 51.38 | 51.38 | 50.01 | 50.23 | 8,101 | -2.72(-5.14%) |
Mar 04, 2020 | 52.82 | 52.95 | 51.72 | 52.95 | 8,515 | +1.12(+2.17%) |
Mar 03, 2020 | 53.76 | 53.76 | 51.74 | 51.83 | 12,706 | -1.49(-2.80%) |
Mar 02, 2020 | 52.87 | 53.32 | 51.46 | 53.32 | 25,238 | +1.33(+2.57%) |
Feb 28, 2020 | 50.37 | 52.52 | 50.37 | 51.99 | 33,150 | -0.76(-1.44%) |
Feb 27, 2020 | 53.09 | 54.34 | 51.68 | 52.75 | 18,500 | -1.62(-2.98%) |
Feb 26, 2020 | 56.42 | 56.42 | 54.37 | 54.37 | 5,856 | -1.61(-2.87%) |
Feb 25, 2020 | 58.07 | 58.52 | 55.71 | 55.98 | 8,974 | -2.57(-4.39%) |
Feb 24, 2020 | 58.83 | 58.98 | 58.29 | 58.55 | 6,005 | -2.36(-3.88%) |
Feb 21, 2020 | 61.02 | 61.02 | 60.80 | 60.91 | 1,191 | -0.87(-1.41%) |
Feb 20, 2020 | 61.97 | 61.97 | 61.32 | 61.78 | 221,673 | +0.70(+1.15%) |
Feb 19, 2020 | 60.65 | 61.16 | 60.65 | 61.08 | 2,693 | +0.64(+1.05%) |
Feb 18, 2020 | 60.41 | 60.66 | 59.99 | 60.44 | 8,730 | -0.18(-0.29%) |
Feb 14, 2020 | 61.06 | 61.06 | 60.30 | 60.62 | 76,809 | -0.51(-0.83%) |
Feb 13, 2020 | 61.05 | 61.26 | 60.98 | 61.12 | 7,760 | -0.26(-0.42%) |
Feb 12, 2020 | 60.95 | 61.50 | 60.95 | 61.38 | 3,909 | +0.84(+1.40%) |
Feb 11, 2020 | 60.17 | 60.85 | 60.17 | 60.54 | 2,103 | +0.82(+1.38%) |
Feb 10, 2020 | 59.86 | 59.94 | 59.54 | 59.71 | 13,134 | -0.24(-0.39%) |
Feb 07, 2020 | 60.29 | 60.29 | 59.89 | 59.95 | 5,633 | -0.84(-1.39%) |
Feb 06, 2020 | 61.33 | 61.35 | 60.77 | 60.79 | 6,630 | -0.54(-0.88%) |
Feb 05, 2020 | 60.51 | 61.35 | 60.38 | 61.34 | 4,296 | +1.72(+2.89%) |
Feb 04, 2020 | 59.64 | 59.94 | 59.60 | 59.61 | 3,447 | +0.68(+1.15%) |
Feb 03, 2020 | 58.73 | 59.37 | 58.73 | 58.93 | 20,016 | +0.41(+0.70%) |
Jan 31, 2020 | 59.16 | 59.16 | 58.39 | 58.53 | 2,708 | -1.34(-2.24%) |
Jan 30, 2020 | 59.59 | 59.87 | 59.06 | 59.87 | 1,945 | +0.02(+0.03%) |
Jan 29, 2020 | 60.34 | 60.44 | 59.84 | 59.85 | 3,973 | -0.43(-0.72%) |
Jan 28, 2020 | 60.02 | 60.56 | 60.02 | 60.28 | 2,894 | +0.90(+1.52%) |
Jan 27, 2020 | 59.24 | 59.85 | 59.24 | 59.38 | 57,932 | -1.35(-2.23%) |
Jan 24, 2020 | 61.93 | 61.93 | 60.50 | 60.73 | 7,366 | -1.13(-1.82%) |
Jan 23, 2020 | 61.53 | 61.91 | 61.05 | 61.86 | 5,712 | -0.13(-0.22%) |
Jan 22, 2020 | 62.38 | 62.38 | 61.96 | 61.99 | 4,850 | -0.04(-0.06%) |
Jan 21, 2020 | 62.86 | 62.86 | 62.02 | 62.03 | 4,733 | -1.21(-1.91%) |
Jan 17, 2020 | 63.63 | 63.63 | 63.17 | 63.24 | 9,858 | -0.29(-0.46%) |
Jan 16, 2020 | 63.04 | 63.76 | 63.04 | 63.53 | 4,818 | +0.81(+1.30%) |
Jan 15, 2020 | 62.58 | 62.89 | 62.58 | 62.72 | 3,167 | -0.16(-0.26%) |
Jan 14, 2020 | 62.25 | 63.20 | 62.25 | 62.88 | 17,469 | +0.44(+0.70%) |
Jan 13, 2020 | 62.00 | 62.44 | 61.85 | 62.44 | 8,062 | +0.38(+0.61%) |
Jan 10, 2020 | 62.11 | 62.36 | 61.91 | 62.06 | 13,216 | -0.23(-0.36%) |
Jan 09, 2020 | 62.36 | 62.38 | 62.20 | 62.29 | 5,173 | -0.42(-0.67%) |
Jan 08, 2020 | 62.58 | 63.06 | 62.50 | 62.70 | 13,869 | -0.21(-0.33%) |
Jan 07, 2020 | 62.45 | 62.99 | 62.45 | 62.91 | 4,402 | +0.18(+0.29%) |
Jan 06, 2020 | 62.37 | 63.00 | 62.33 | 62.73 | 189,978 | -0.27(-0.43%) |
Jan 03, 2020 | 62.78 | 63.00 | 62.78 | 63.00 | 6,825 | -0.56(-0.89%) |