Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 34.42 | 35.07 | 34.33 | 34.71 | 99,932 | +0.55(+1.62%) |
Mar 30, 2020 | 33.61 | 34.21 | 33.55 | 34.15 | 114,379 | +0.12(+0.35%) |
Mar 27, 2020 | 33.65 | 34.60 | 33.52 | 34.03 | 108,511 | -1.11(-3.16%) |
Mar 26, 2020 | 33.69 | 35.14 | 33.61 | 35.14 | 119,220 | +1.58(+4.70%) |
Mar 25, 2020 | 32.75 | 34.01 | 32.43 | 33.56 | 189,074 | +1.49(+4.66%) |
Mar 24, 2020 | 31.66 | 32.26 | 31.43 | 32.07 | 73,609 | +2.44(+8.22%) |
Mar 23, 2020 | 29.88 | 30.27 | 29.45 | 29.63 | 158,393 | -0.19(-0.62%) |
Mar 20, 2020 | 31.05 | 31.39 | 29.82 | 29.82 | 109,276 | +0.00(+0.00%) |
Mar 19, 2020 | 29.47 | 30.39 | 29.34 | 29.82 | 108,572 | -0.05(-0.17%) |
Mar 18, 2020 | 30.50 | 30.81 | 29.19 | 29.87 | 132,182 | -2.71(-8.31%) |
Mar 17, 2020 | 32.13 | 32.80 | 31.71 | 32.57 | 125,297 | -0.11(-0.34%) |
Mar 16, 2020 | 32.20 | 33.85 | 32.05 | 32.68 | 104,131 | -5.21(-13.75%) |
Mar 13, 2020 | 38.10 | 38.10 | 36.05 | 37.89 | 133,956 | +1.46(+4.00%) |
Mar 12, 2020 | 37.97 | 38.07 | 35.89 | 36.43 | 189,496 | -5.04(-12.15%) |
Mar 11, 2020 | 42.76 | 42.90 | 41.21 | 41.47 | 57,001 | -2.67(-6.05%) |
Mar 10, 2020 | 44.41 | 44.42 | 42.81 | 44.15 | 89,285 | +1.40(+3.27%) |
Mar 09, 2020 | 43.96 | 44.30 | 42.70 | 42.75 | 115,452 | -3.92(-8.40%) |
Mar 06, 2020 | 46.34 | 46.80 | 46.08 | 46.67 | 72,020 | -0.42(-0.90%) |
Mar 05, 2020 | 47.48 | 47.64 | 46.84 | 47.09 | 108,822 | -1.77(-3.62%) |
Mar 04, 2020 | 48.41 | 48.98 | 48.13 | 48.86 | 34,427 | +0.72(+1.50%) |
Mar 03, 2020 | 48.98 | 49.41 | 47.87 | 48.14 | 54,015 | -0.18(-0.38%) |
Mar 02, 2020 | 47.79 | 48.40 | 47.33 | 48.32 | 144,111 | +0.34(+0.70%) |
Feb 28, 2020 | 47.17 | 48.13 | 47.00 | 47.98 | 93,377 | -0.08(-0.16%) |
Feb 27, 2020 | 48.65 | 49.24 | 48.06 | 48.06 | 133,677 | -1.64(-3.31%) |
Feb 26, 2020 | 50.03 | 50.36 | 49.62 | 49.70 | 46,653 | -0.20(-0.41%) |
Feb 25, 2020 | 51.06 | 51.06 | 49.90 | 49.90 | 42,860 | -1.19(-2.33%) |
Feb 24, 2020 | 50.99 | 51.35 | 50.91 | 51.09 | 57,505 | -2.55(-4.76%) |
Feb 21, 2020 | 53.70 | 53.73 | 53.53 | 53.65 | 14,593 | -0.18(-0.33%) |
Feb 20, 2020 | 53.82 | 54.06 | 53.56 | 53.82 | 16,676 | -0.04(-0.08%) |
Feb 19, 2020 | 53.83 | 53.93 | 53.80 | 53.86 | 9,126 | +0.21(+0.39%) |
Feb 18, 2020 | 53.72 | 53.80 | 53.60 | 53.65 | 92,320 | -0.51(-0.93%) |
Feb 14, 2020 | 54.17 | 54.17 | 53.97 | 54.16 | 30,255 | +0.28(+0.52%) |
Feb 13, 2020 | 53.85 | 54.02 | 53.82 | 53.88 | 53,163 | -0.22(-0.41%) |
Feb 12, 2020 | 53.97 | 54.12 | 53.94 | 54.10 | 32,469 | +0.40(+0.75%) |
Feb 11, 2020 | 53.53 | 53.70 | 53.53 | 53.70 | 27,733 | +0.67(+1.26%) |
Feb 10, 2020 | 52.89 | 53.03 | 52.79 | 53.03 | 16,892 | +0.24(+0.46%) |
Feb 07, 2020 | 52.90 | 53.09 | 52.79 | 52.79 | 8,898 | -0.67(-1.26%) |
Feb 06, 2020 | 53.67 | 53.67 | 53.43 | 53.46 | 9,328 | -0.23(-0.42%) |
Feb 05, 2020 | 53.66 | 53.70 | 53.54 | 53.69 | 15,693 | +0.35(+0.66%) |
Feb 04, 2020 | 53.26 | 53.38 | 53.23 | 53.33 | 47,080 | +0.96(+1.83%) |
Feb 03, 2020 | 52.39 | 52.73 | 52.37 | 52.37 | 48,030 | -0.36(-0.69%) |
Jan 31, 2020 | 52.97 | 53.12 | 52.56 | 52.73 | 49,595 | -0.44(-0.82%) |
Jan 30, 2020 | 52.68 | 53.17 | 52.66 | 53.17 | 42,228 | +0.12(+0.22%) |
Jan 29, 2020 | 53.16 | 53.23 | 53.06 | 53.06 | 40,674 | +0.02(+0.03%) |
Jan 28, 2020 | 52.80 | 53.08 | 52.80 | 53.04 | 19,108 | +0.51(+0.96%) |
Jan 27, 2020 | 52.71 | 52.87 | 52.53 | 52.53 | 64,640 | -1.10(-2.06%) |
Jan 24, 2020 | 53.99 | 54.01 | 53.58 | 53.64 | 66,444 | -0.25(-0.47%) |
Jan 23, 2020 | 53.78 | 53.89 | 53.49 | 53.89 | 30,641 | -0.24(-0.44%) |
Jan 22, 2020 | 54.20 | 54.21 | 54.11 | 54.13 | 16,849 | +0.15(+0.28%) |
Jan 21, 2020 | 54.27 | 54.29 | 53.97 | 53.97 | 52,965 | -0.39(-0.71%) |
Jan 17, 2020 | 54.41 | 54.44 | 54.24 | 54.36 | 264,946 | +0.02(+0.03%) |
Jan 16, 2020 | 54.19 | 54.36 | 54.13 | 54.34 | 86,286 | +0.24(+0.44%) |
Jan 15, 2020 | 54.11 | 54.21 | 54.01 | 54.11 | 36,322 | -0.13(-0.23%) |
Jan 14, 2020 | 54.03 | 54.29 | 54.03 | 54.23 | 25,675 | -0.10(-0.19%) |
Jan 13, 2020 | 54.08 | 54.34 | 54.02 | 54.34 | 26,957 | +0.55(+1.02%) |
Jan 10, 2020 | 54.02 | 54.07 | 53.77 | 53.79 | 18,153 | -0.44(-0.81%) |
Jan 09, 2020 | 54.21 | 54.25 | 54.15 | 54.23 | 46,373 | +0.08(+0.14%) |
Jan 08, 2020 | 54.05 | 54.36 | 54.00 | 54.15 | 29,540 | +0.03(+0.05%) |
Jan 07, 2020 | 54.31 | 54.31 | 54.13 | 54.13 | 44,720 | -0.27(-0.50%) |
Jan 06, 2020 | 54.08 | 54.43 | 54.08 | 54.40 | 40,583 | -0.20(-0.36%) |
Jan 03, 2020 | 54.67 | 54.88 | 54.59 | 54.59 | 17,797 | -0.97(-1.74%) |