Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 44.49 | 45.84 | 44.10 | 45.36 | 657,984 | +0.78(+1.76%) |
Mar 30, 2020 | 43.95 | 44.94 | 41.81 | 44.58 | 515,490 | +1.72(+4.02%) |
Mar 27, 2020 | 41.36 | 43.79 | 40.62 | 42.85 | 566,509 | +0.45(+1.05%) |
Mar 26, 2020 | 41.24 | 42.71 | 39.69 | 42.41 | 820,406 | +1.37(+3.34%) |
Mar 25, 2020 | 42.17 | 43.60 | 40.22 | 41.04 | 807,456 | -0.90(-2.14%) |
Mar 24, 2020 | 40.28 | 42.47 | 39.30 | 41.94 | 967,887 | +3.40(+8.82%) |
Mar 23, 2020 | 39.44 | 39.44 | 37.08 | 38.54 | 790,658 | -1.11(-2.81%) |
Mar 20, 2020 | 41.62 | 42.05 | 38.66 | 39.65 | 1,520,427 | -2.04(-4.89%) |
Mar 19, 2020 | 43.49 | 45.26 | 41.49 | 41.69 | 910,166 | -2.34(-5.32%) |
Mar 18, 2020 | 44.65 | 46.82 | 41.43 | 44.03 | 937,540 | -3.19(-6.75%) |
Mar 17, 2020 | 43.34 | 47.43 | 42.21 | 47.22 | 1,203,322 | +4.31(+10.04%) |
Mar 16, 2020 | 40.84 | 45.39 | 40.35 | 42.91 | 1,547,490 | -1.06(-2.42%) |
Mar 13, 2020 | 45.38 | 45.55 | 41.52 | 43.98 | 2,001,385 | +0.60(+1.39%) |
Mar 12, 2020 | 41.17 | 44.20 | 40.11 | 43.37 | 2,320,614 | -0.66(-1.50%) |
Mar 11, 2020 | 43.07 | 44.22 | 42.38 | 44.03 | 1,459,381 | -0.33(-0.74%) |
Mar 10, 2020 | 46.11 | 46.68 | 41.47 | 44.36 | 2,167,291 | +0.14(+0.32%) |
Mar 09, 2020 | 46.58 | 48.03 | 42.44 | 44.22 | 1,459,295 | -5.27(-10.65%) |
Mar 06, 2020 | 49.00 | 50.39 | 48.81 | 49.50 | 829,346 | -0.88(-1.75%) |
Mar 05, 2020 | 52.07 | 52.49 | 49.95 | 50.38 | 500,928 | -3.14(-5.87%) |
Mar 04, 2020 | 53.44 | 54.04 | 52.30 | 53.52 | 577,019 | +0.92(+1.76%) |
Mar 03, 2020 | 52.79 | 54.04 | 52.10 | 52.60 | 853,545 | -0.19(-0.36%) |
Mar 02, 2020 | 51.37 | 52.85 | 50.05 | 52.79 | 1,082,976 | +1.77(+3.48%) |
Feb 28, 2020 | 50.87 | 51.70 | 50.01 | 51.02 | 1,211,180 | -1.49(-2.83%) |
Feb 27, 2020 | 53.14 | 54.51 | 52.22 | 52.50 | 675,917 | -1.67(-3.08%) |
Feb 26, 2020 | 55.02 | 55.29 | 54.14 | 54.17 | 784,942 | -0.42(-0.77%) |
Feb 25, 2020 | 57.59 | 57.59 | 54.56 | 54.59 | 548,667 | -2.82(-4.92%) |
Feb 24, 2020 | 57.16 | 57.74 | 56.84 | 57.41 | 562,426 | -1.39(-2.37%) |
Feb 21, 2020 | 59.05 | 59.38 | 58.62 | 58.81 | 329,848 | -0.63(-1.06%) |
Feb 20, 2020 | 58.52 | 59.71 | 58.34 | 59.43 | 348,253 | +0.82(+1.39%) |
Feb 19, 2020 | 58.81 | 58.98 | 58.53 | 58.62 | 373,936 | -0.12(-0.20%) |
Feb 18, 2020 | 59.23 | 59.37 | 58.22 | 58.73 | 291,735 | -0.64(-1.08%) |
Feb 14, 2020 | 59.23 | 59.46 | 59.01 | 59.38 | 356,992 | +0.24(+0.40%) |
Feb 13, 2020 | 59.16 | 59.45 | 58.90 | 59.14 | 421,012 | -0.18(-0.31%) |
Feb 12, 2020 | 59.09 | 59.49 | 58.62 | 59.32 | 578,630 | +0.83(+1.43%) |
Feb 11, 2020 | 58.00 | 58.85 | 57.82 | 58.48 | 437,085 | +0.84(+1.46%) |
Feb 10, 2020 | 57.97 | 58.05 | 57.27 | 57.64 | 816,718 | -0.34(-0.58%) |
Feb 07, 2020 | 58.75 | 58.75 | 57.70 | 57.98 | 446,300 | -1.14(-1.93%) |
Feb 06, 2020 | 59.83 | 59.85 | 58.93 | 59.12 | 794,680 | -0.32(-0.54%) |
Feb 05, 2020 | 59.04 | 59.70 | 58.63 | 59.44 | 562,940 | +1.07(+1.84%) |
Feb 04, 2020 | 57.67 | 58.80 | 57.59 | 58.37 | 992,412 | +1.63(+2.87%) |
Feb 03, 2020 | 56.47 | 57.37 | 56.29 | 56.74 | 528,118 | +0.57(+1.01%) |
Jan 31, 2020 | 57.91 | 58.34 | 55.99 | 56.17 | 649,638 | -1.97(-3.39%) |
Jan 30, 2020 | 57.77 | 58.29 | 57.38 | 58.15 | 686,618 | +0.05(+0.09%) |
Jan 29, 2020 | 59.18 | 59.32 | 58.04 | 58.10 | 502,754 | -0.73(-1.25%) |
Jan 28, 2020 | 59.05 | 59.23 | 58.38 | 58.83 | 359,729 | +0.12(+0.20%) |
Jan 27, 2020 | 58.20 | 59.08 | 58.08 | 58.72 | 710,604 | -0.61(-1.03%) |
Jan 24, 2020 | 59.96 | 60.16 | 58.76 | 59.33 | 592,805 | -0.51(-0.85%) |
Jan 23, 2020 | 58.76 | 59.94 | 58.23 | 59.84 | 677,013 | +0.82(+1.38%) |
Jan 22, 2020 | 59.25 | 59.28 | 58.83 | 59.02 | 667,380 | +0.24(+0.41%) |
Jan 21, 2020 | 59.05 | 59.40 | 58.20 | 58.78 | 1,299,615 | +0.07(+0.13%) |
Jan 17, 2020 | 60.10 | 60.32 | 58.68 | 58.71 | 1,647,509 | -1.18(-1.98%) |
Jan 16, 2020 | 59.18 | 59.94 | 59.00 | 59.89 | 914,977 | +1.14(+1.94%) |
Jan 15, 2020 | 58.87 | 59.09 | 58.41 | 58.75 | 818,395 | -0.19(-0.32%) |
Jan 14, 2020 | 58.41 | 59.25 | 58.26 | 58.94 | 1,642,399 | +0.47(+0.81%) |
Jan 13, 2020 | 58.03 | 58.87 | 57.89 | 58.47 | 1,502,493 | +0.76(+1.31%) |
Jan 10, 2020 | 57.42 | 58.29 | 57.22 | 57.71 | 1,019,101 | +0.41(+0.72%) |
Jan 09, 2020 | 57.78 | 58.29 | 56.97 | 57.30 | 1,380,612 | -0.73(-1.25%) |
Jan 08, 2020 | 59.32 | 60.32 | 58.00 | 58.03 | 2,408,198 | +0.05(+0.09%) |
Jan 07, 2020 | 58.33 | 58.53 | 57.58 | 57.97 | 1,283,459 | -0.48(-0.82%) |
Jan 06, 2020 | 58.92 | 59.09 | 58.26 | 58.45 | 1,268,938 | -0.88(-1.48%) |
Jan 03, 2020 | 59.52 | 59.76 | 59.01 | 59.33 | 879,614 | -0.81(-1.35%) |