Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 46.46 | 47.00 | 44.68 | 47.00 | 941,851 | +0.35(+0.74%) |
Mar 30, 2020 | 44.20 | 46.85 | 43.13 | 46.65 | 667,701 | +3.26(+7.51%) |
Mar 27, 2020 | 42.51 | 44.63 | 42.05 | 43.39 | 796,009 | -0.20(-0.46%) |
Mar 26, 2020 | 43.16 | 43.82 | 42.40 | 43.59 | 973,834 | +1.03(+2.41%) |
Mar 25, 2020 | 42.04 | 43.41 | 40.61 | 42.57 | 821,541 | +0.05(+0.11%) |
Mar 24, 2020 | 41.98 | 42.86 | 40.07 | 42.52 | 757,456 | +1.44(+3.52%) |
Mar 23, 2020 | 39.72 | 41.67 | 38.32 | 41.08 | 766,799 | +1.26(+3.18%) |
Mar 20, 2020 | 42.46 | 42.71 | 38.65 | 39.81 | 1,320,554 | -2.29(-5.45%) |
Mar 19, 2020 | 41.37 | 43.85 | 38.90 | 42.10 | 838,791 | +0.60(+1.44%) |
Mar 18, 2020 | 38.62 | 41.87 | 38.19 | 41.51 | 940,150 | +0.06(+0.15%) |
Mar 17, 2020 | 39.50 | 45.08 | 38.94 | 41.45 | 798,440 | +2.57(+6.62%) |
Mar 16, 2020 | 41.54 | 42.61 | 38.03 | 38.87 | 809,296 | -6.41(-14.16%) |
Mar 13, 2020 | 42.59 | 45.28 | 40.89 | 45.28 | 645,658 | +4.69(+11.54%) |
Mar 12, 2020 | 42.86 | 44.28 | 40.40 | 40.60 | 838,439 | -5.31(-11.57%) |
Mar 11, 2020 | 48.35 | 48.41 | 45.38 | 45.91 | 679,107 | -3.63(-7.33%) |
Mar 10, 2020 | 50.16 | 50.44 | 46.20 | 49.54 | 539,976 | -0.27(-0.54%) |
Mar 09, 2020 | 49.66 | 50.15 | 47.21 | 49.81 | 577,656 | -2.78(-5.29%) |
Mar 06, 2020 | 52.38 | 53.46 | 50.76 | 52.59 | 477,765 | -1.15(-2.13%) |
Mar 05, 2020 | 53.42 | 53.96 | 52.84 | 53.73 | 455,881 | -0.70(-1.29%) |
Mar 04, 2020 | 52.52 | 54.84 | 52.52 | 54.44 | 496,926 | +2.60(+5.02%) |
Mar 03, 2020 | 51.90 | 53.27 | 51.45 | 51.84 | 384,248 | -0.16(-0.31%) |
Mar 02, 2020 | 49.83 | 52.05 | 49.12 | 52.00 | 516,475 | +2.46(+4.96%) |
Feb 28, 2020 | 48.57 | 49.59 | 46.52 | 49.55 | 936,481 | +0.13(+0.26%) |
Feb 27, 2020 | 52.37 | 52.64 | 49.42 | 49.42 | 491,956 | -3.77(-7.08%) |
Feb 26, 2020 | 53.29 | 54.02 | 53.03 | 53.18 | 285,697 | -0.07(-0.14%) |
Feb 25, 2020 | 54.49 | 54.69 | 53.17 | 53.26 | 443,625 | -1.24(-2.27%) |
Feb 24, 2020 | 55.05 | 55.55 | 54.49 | 54.49 | 383,806 | -1.56(-2.79%) |
Feb 21, 2020 | 55.96 | 56.23 | 55.77 | 56.06 | 272,992 | +0.22(+0.39%) |
Feb 20, 2020 | 55.89 | 55.98 | 55.25 | 55.84 | 310,803 | -0.14(-0.24%) |
Feb 19, 2020 | 56.06 | 56.26 | 55.65 | 55.97 | 412,854 | -0.12(-0.21%) |
Feb 18, 2020 | 55.81 | 56.20 | 55.67 | 56.09 | 398,775 | +0.33(+0.58%) |
Feb 14, 2020 | 55.26 | 55.88 | 55.12 | 55.77 | 376,431 | +0.52(+0.95%) |
Feb 13, 2020 | 54.29 | 55.25 | 54.29 | 55.24 | 312,364 | +0.70(+1.29%) |
Feb 12, 2020 | 54.05 | 54.57 | 53.77 | 54.54 | 329,095 | +0.75(+1.39%) |
Feb 11, 2020 | 53.46 | 53.80 | 53.20 | 53.79 | 452,126 | +0.42(+0.78%) |
Feb 10, 2020 | 53.20 | 53.45 | 52.89 | 53.37 | 314,835 | +0.21(+0.39%) |
Feb 07, 2020 | 52.79 | 53.73 | 52.44 | 53.17 | 310,204 | +0.70(+1.34%) |
Feb 06, 2020 | 52.44 | 52.67 | 52.34 | 52.46 | 161,576 | +0.02(+0.03%) |
Feb 05, 2020 | 52.69 | 52.85 | 52.25 | 52.44 | 151,140 | -0.02(-0.03%) |
Feb 04, 2020 | 52.15 | 52.91 | 51.85 | 52.46 | 235,678 | +0.35(+0.68%) |
Feb 03, 2020 | 51.88 | 52.43 | 51.85 | 52.11 | 278,865 | +0.41(+0.79%) |
Jan 31, 2020 | 52.60 | 52.65 | 51.59 | 51.70 | 413,974 | -0.90(-1.72%) |
Jan 30, 2020 | 52.24 | 52.92 | 52.24 | 52.61 | 282,564 | +0.18(+0.34%) |
Jan 29, 2020 | 52.58 | 52.58 | 52.12 | 52.43 | 188,633 | +0.10(+0.19%) |
Jan 28, 2020 | 52.14 | 52.39 | 51.96 | 52.33 | 300,519 | +0.33(+0.63%) |
Jan 27, 2020 | 51.28 | 52.25 | 51.17 | 52.00 | 225,524 | +0.36(+0.70%) |
Jan 24, 2020 | 52.04 | 52.10 | 51.52 | 51.64 | 230,908 | -0.34(-0.66%) |
Jan 23, 2020 | 51.21 | 52.16 | 51.00 | 51.98 | 278,180 | +0.79(+1.55%) |
Jan 22, 2020 | 52.48 | 52.58 | 51.05 | 51.19 | 290,630 | -1.08(-2.07%) |
Jan 21, 2020 | 51.59 | 52.31 | 51.55 | 52.27 | 320,247 | +0.68(+1.31%) |
Jan 17, 2020 | 51.56 | 51.78 | 51.08 | 51.59 | 276,647 | +0.10(+0.19%) |
Jan 16, 2020 | 50.80 | 51.50 | 50.68 | 51.50 | 277,449 | +0.81(+1.60%) |
Jan 15, 2020 | 49.73 | 50.77 | 49.73 | 50.68 | 285,035 | +1.04(+2.09%) |
Jan 14, 2020 | 50.29 | 50.29 | 49.63 | 49.64 | 261,555 | -0.61(-1.22%) |
Jan 13, 2020 | 49.45 | 50.27 | 49.45 | 50.26 | 309,855 | +0.80(+1.62%) |
Jan 10, 2020 | 49.21 | 49.64 | 49.03 | 49.45 | 262,139 | +0.32(+0.64%) |
Jan 09, 2020 | 49.01 | 49.47 | 48.86 | 49.14 | 247,298 | +0.18(+0.37%) |
Jan 08, 2020 | 48.65 | 49.07 | 48.36 | 48.96 | 456,126 | +0.28(+0.58%) |
Jan 07, 2020 | 48.70 | 48.99 | 48.53 | 48.68 | 474,200 | -0.39(-0.79%) |
Jan 06, 2020 | 48.98 | 49.45 | 48.80 | 49.07 | 322,137 | +0.12(+0.24%) |
Jan 03, 2020 | 48.21 | 48.99 | 48.20 | 48.95 | 212,524 | +0.57(+1.18%) |