| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2020 | 40.32 | 42.13 | 39.79 | 41.04 | 2,760,460 | +0.31(+0.76%) |
| Mar 30, 2020 | 40.58 | 41.40 | 40.00 | 40.74 | 2,376,603 | -0.24(-0.59%) |
| Mar 27, 2020 | 42.38 | 42.55 | 40.15 | 40.98 | 3,123,453 | -2.40(-5.53%) |
| Mar 26, 2020 | 42.63 | 43.66 | 42.63 | 43.37 | 2,409,764 | +0.57(+1.33%) |
| Mar 25, 2020 | 41.85 | 44.53 | 40.97 | 42.81 | 3,248,068 | +1.50(+3.64%) |
| Mar 24, 2020 | 41.98 | 42.55 | 40.18 | 41.30 | 3,519,883 | +1.58(+3.97%) |
| Mar 23, 2020 | 39.89 | 41.46 | 38.38 | 39.72 | 4,506,251 | +0.54(+1.38%) |
| Mar 20, 2020 | 39.51 | 40.27 | 37.60 | 39.19 | 5,682,811 | +0.66(+1.72%) |
| Mar 19, 2020 | 38.99 | 41.51 | 38.07 | 38.52 | 3,808,300 | -0.72(-1.84%) |
| Mar 18, 2020 | 39.49 | 41.37 | 38.07 | 39.24 | 3,651,270 | -3.06(-7.24%) |
| Mar 17, 2020 | 39.62 | 42.46 | 38.25 | 42.30 | 5,554,534 | +2.48(+6.24%) |
| Mar 16, 2020 | 37.79 | 40.42 | 36.90 | 39.82 | 5,340,893 | -0.36(-0.89%) |
| Mar 13, 2020 | 39.31 | 40.40 | 38.45 | 40.18 | 4,089,094 | +2.40(+6.35%) |
| Mar 12, 2020 | 38.33 | 39.48 | 37.70 | 37.78 | 5,071,919 | -2.45(-6.08%) |
| Mar 11, 2020 | 41.31 | 41.75 | 39.45 | 40.23 | 4,042,152 | -1.81(-4.31%) |
| Mar 10, 2020 | 41.65 | 42.65 | 41.16 | 42.03 | 3,797,512 | +0.70(+1.70%) |
| Mar 09, 2020 | 39.27 | 41.44 | 38.92 | 41.33 | 3,486,383 | +0.35(+0.85%) |
| Mar 06, 2020 | 41.52 | 42.23 | 40.34 | 40.99 | 3,698,870 | -1.54(-3.62%) |
| Mar 05, 2020 | 42.41 | 43.37 | 41.85 | 42.53 | 3,067,390 | -1.02(-2.34%) |
| Mar 04, 2020 | 43.11 | 43.60 | 42.83 | 43.55 | 2,655,057 | +0.44(+1.03%) |
| Mar 03, 2020 | 42.62 | 43.37 | 42.04 | 43.10 | 2,844,997 | +0.58(+1.36%) |
| Mar 02, 2020 | 42.10 | 42.53 | 41.30 | 42.53 | 3,686,148 | +0.48(+1.14%) |
| Feb 28, 2020 | 40.90 | 42.05 | 40.58 | 42.05 | 5,832,704 | +0.04(+0.09%) |
| Feb 27, 2020 | 41.29 | 43.18 | 40.68 | 42.01 | 4,853,588 | +0.23(+0.55%) |
| Feb 26, 2020 | 42.16 | 42.68 | 41.56 | 41.78 | 4,307,463 | -0.29(-0.68%) |
| Feb 25, 2020 | 42.75 | 43.49 | 41.74 | 42.07 | 4,321,731 | -0.29(-0.68%) |
| Feb 24, 2020 | 42.08 | 42.86 | 41.71 | 42.35 | 3,994,962 | -1.69(-3.84%) |
| Feb 21, 2020 | 44.00 | 44.32 | 43.68 | 44.04 | 2,854,280 | -0.17(-0.39%) |
| Feb 20, 2020 | 44.23 | 44.90 | 43.88 | 44.22 | 3,631,784 | +0.01(+0.02%) |
| Feb 19, 2020 | 43.24 | 44.41 | 43.12 | 44.21 | 3,378,335 | +1.19(+2.77%) |
| Feb 18, 2020 | 43.02 | 43.26 | 42.67 | 43.02 | 4,563,697 | -0.05(-0.11%) |
| Feb 14, 2020 | 43.33 | 43.41 | 42.57 | 43.06 | 2,070,462 | -0.15(-0.36%) |
| Feb 13, 2020 | 43.10 | 43.47 | 42.63 | 43.22 | 3,089,359 | -0.39(-0.90%) |
| Feb 12, 2020 | 42.49 | 43.67 | 42.39 | 43.61 | 3,659,287 | +1.55(+3.68%) |
| Feb 11, 2020 | 41.15 | 42.47 | 41.14 | 42.07 | 5,893,851 | +1.34(+3.30%) |
| Feb 10, 2020 | 40.52 | 40.95 | 39.94 | 40.72 | 4,350,478 | -0.29(-0.70%) |
| Feb 07, 2020 | 41.33 | 41.44 | 40.81 | 41.01 | 4,738,317 | -0.98(-2.33%) |
| Feb 06, 2020 | 41.86 | 43.14 | 41.78 | 41.99 | 4,151,916 | -0.70(-1.64%) |
| Feb 05, 2020 | 43.09 | 43.10 | 42.32 | 42.69 | 2,759,155 | +0.14(+0.34%) |
| Feb 04, 2020 | 42.29 | 43.13 | 42.17 | 42.55 | 3,630,219 | +1.14(+2.76%) |
| Feb 03, 2020 | 41.34 | 41.77 | 41.18 | 41.40 | 3,741,261 | +0.05(+0.12%) |
| Jan 31, 2020 | 42.15 | 42.15 | 40.72 | 41.35 | 3,388,350 | -0.89(-2.11%) |
| Jan 30, 2020 | 42.19 | 42.54 | 41.62 | 42.25 | 4,112,359 | -0.97(-2.24%) |
| Jan 29, 2020 | 43.15 | 44.01 | 42.77 | 43.22 | 4,597,797 | -0.04(-0.09%) |
| Jan 28, 2020 | 41.34 | 43.54 | 41.30 | 43.26 | 7,709,654 | +3.01(+7.47%) |
| Jan 27, 2020 | 39.39 | 40.94 | 39.00 | 40.25 | 7,614,791 | -2.24(-5.27%) |
| Jan 24, 2020 | 42.99 | 43.30 | 41.88 | 42.49 | 3,345,441 | -0.41(-0.96%) |
| Jan 23, 2020 | 43.26 | 43.40 | 42.07 | 42.90 | 5,669,086 | -2.22(-4.92%) |
| Jan 22, 2020 | 45.13 | 45.90 | 44.80 | 45.12 | 4,432,409 | +0.95(+2.15%) |
| Jan 21, 2020 | 45.60 | 45.61 | 44.14 | 44.17 | 4,404,636 | -3.70(-7.72%) |
| Jan 17, 2020 | 48.01 | 48.58 | 47.79 | 47.86 | 1,975,479 | +0.21(+0.44%) |
| Jan 16, 2020 | 46.94 | 47.75 | 46.82 | 47.65 | 2,189,007 | +0.94(+2.01%) |
| Jan 15, 2020 | 46.63 | 47.05 | 46.32 | 46.71 | 1,644,011 | +0.18(+0.39%) |
| Jan 14, 2020 | 46.81 | 47.14 | 46.32 | 46.53 | 2,125,478 | +0.32(+0.69%) |
| Jan 13, 2020 | 46.95 | 47.10 | 46.21 | 46.21 | 1,652,483 | -0.64(-1.37%) |
| Jan 10, 2020 | 48.33 | 48.72 | 46.74 | 46.86 | 2,609,532 | +0.29(+0.62%) |
| Jan 09, 2020 | 47.24 | 47.41 | 46.55 | 46.57 | 1,323,614 | -0.04(-0.08%) |
| Jan 08, 2020 | 46.20 | 46.85 | 45.92 | 46.61 | 1,143,116 | +0.59(+1.27%) |
| Jan 07, 2020 | 46.47 | 46.47 | 45.69 | 46.02 | 1,202,059 | +0.06(+0.13%) |
| Jan 06, 2020 | 46.12 | 46.19 | 45.32 | 45.96 | 1,346,025 | -0.53(-1.14%) |
| Jan 03, 2020 | 46.47 | 46.70 | 46.09 | 46.49 | 1,493,586 | -0.68(-1.45%) |
