Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 46.20 | 46.36 | 45.76 | 45.76 | 1,114,750 | -0.53(-1.15%) |
Mar 30, 2020 | 46.28 | 46.58 | 46.27 | 46.29 | 1,019,319 | +0.09(+0.20%) |
Mar 27, 2020 | 46.38 | 46.82 | 46.14 | 46.20 | 2,375,819 | +0.08(+0.18%) |
Mar 26, 2020 | 45.89 | 46.90 | 45.59 | 46.12 | 2,529,841 | +1.38(+3.09%) |
Mar 25, 2020 | 43.69 | 45.76 | 43.26 | 44.74 | 2,112,936 | +1.96(+4.58%) |
Mar 24, 2020 | 41.55 | 43.52 | 41.55 | 42.78 | 2,217,254 | +1.17(+2.82%) |
Mar 23, 2020 | 40.36 | 42.14 | 40.26 | 41.61 | 1,939,533 | +0.49(+1.18%) |
Mar 20, 2020 | 40.67 | 42.07 | 39.84 | 41.12 | 6,945,762 | +0.57(+1.40%) |
Mar 19, 2020 | 42.64 | 43.26 | 39.18 | 40.56 | 10,832,234 | -2.75(-6.34%) |
Mar 18, 2020 | 43.79 | 43.95 | 42.79 | 43.30 | 3,478,456 | -0.96(-2.17%) |
Mar 17, 2020 | 44.45 | 44.72 | 44.02 | 44.26 | 1,337,055 | -0.31(-0.70%) |
Mar 16, 2020 | 44.93 | 45.38 | 44.03 | 44.57 | 4,156,869 | -0.99(-2.17%) |
Mar 13, 2020 | 45.51 | 46.11 | 44.63 | 45.56 | 10,081,364 | +0.42(+0.93%) |
Mar 12, 2020 | 45.87 | 45.89 | 43.65 | 45.14 | 6,664,666 | -1.61(-3.45%) |
Mar 11, 2020 | 47.57 | 47.57 | 46.72 | 46.75 | 867,988 | -0.71(-1.50%) |
Mar 10, 2020 | 47.88 | 48.00 | 47.44 | 47.47 | 563,119 | -0.52(-1.09%) |
Mar 09, 2020 | 47.80 | 48.19 | 47.66 | 47.99 | 1,009,019 | +0.13(+0.27%) |
Mar 06, 2020 | 47.77 | 47.89 | 47.68 | 47.86 | 837,354 | +0.23(+0.48%) |
Mar 05, 2020 | 47.65 | 47.71 | 47.58 | 47.63 | 251,569 | +0.02(+0.04%) |
Mar 04, 2020 | 47.66 | 47.71 | 47.57 | 47.61 | 209,367 | -0.05(-0.12%) |
Mar 03, 2020 | 47.61 | 47.76 | 47.49 | 47.67 | 364,163 | +0.11(+0.23%) |
Mar 02, 2020 | 47.49 | 47.76 | 47.49 | 47.56 | 657,130 | +0.12(+0.25%) |
Feb 28, 2020 | 47.72 | 47.77 | 47.42 | 47.44 | 1,126,680 | -0.20(-0.42%) |
Feb 27, 2020 | 47.67 | 47.74 | 47.63 | 47.64 | 292,072 | +0.05(+0.10%) |
Feb 26, 2020 | 47.57 | 47.66 | 47.57 | 47.59 | 396,347 | -0.03(-0.07%) |
Feb 25, 2020 | 47.51 | 47.65 | 47.48 | 47.62 | 231,174 | +0.06(+0.12%) |
Feb 24, 2020 | 47.50 | 47.57 | 47.46 | 47.56 | 162,522 | +0.20(+0.42%) |
Feb 21, 2020 | 47.24 | 47.37 | 47.24 | 47.36 | 136,156 | +0.17(+0.37%) |
Feb 20, 2020 | 47.19 | 47.24 | 47.18 | 47.19 | 124,995 | +0.04(+0.08%) |
Feb 19, 2020 | 47.15 | 47.16 | 47.11 | 47.15 | 178,548 | +0.04(+0.08%) |
Feb 18, 2020 | 47.12 | 47.14 | 47.07 | 47.12 | 146,452 | +0.06(+0.14%) |
Feb 14, 2020 | 47.10 | 47.11 | 47.04 | 47.05 | 225,576 | -0.01(-0.02%) |
Feb 13, 2020 | 47.04 | 47.06 | 47.00 | 47.06 | 141,982 | -0.00(-0.01%) |
Feb 12, 2020 | 47.04 | 47.07 | 47.00 | 47.07 | 436,945 | +0.05(+0.11%) |
Feb 11, 2020 | 47.03 | 47.07 | 47.02 | 47.02 | 174,789 | -0.06(-0.14%) |
Feb 10, 2020 | 47.04 | 47.09 | 46.99 | 47.08 | 158,360 | +0.10(+0.21%) |
Feb 07, 2020 | 47.02 | 47.04 | 46.98 | 46.98 | 121,927 | +0.04(+0.08%) |
Feb 06, 2020 | 46.93 | 46.97 | 46.93 | 46.94 | 105,985 | +0.02(+0.04%) |
Feb 05, 2020 | 46.96 | 46.98 | 46.91 | 46.93 | 392,892 | -0.14(-0.29%) |
Feb 04, 2020 | 47.09 | 47.09 | 47.00 | 47.06 | 161,354 | -0.03(-0.06%) |
Feb 03, 2020 | 47.11 | 47.14 | 47.08 | 47.09 | 269,578 | -0.04(-0.08%) |
Jan 31, 2020 | 47.12 | 47.15 | 47.11 | 47.13 | 145,484 | +0.03(+0.06%) |
Jan 30, 2020 | 47.10 | 47.13 | 47.08 | 47.10 | 342,932 | +0.06(+0.14%) |
Jan 29, 2020 | 47.03 | 47.08 | 47.03 | 47.04 | 248,820 | +0.01(+0.02%) |
Jan 28, 2020 | 47.04 | 47.04 | 46.99 | 47.03 | 128,807 | -0.03(-0.06%) |
Jan 27, 2020 | 46.94 | 47.06 | 46.94 | 47.06 | 192,337 | +0.18(+0.39%) |
Jan 24, 2020 | 46.95 | 46.95 | 46.87 | 46.87 | 304,454 | -0.05(-0.10%) |
Jan 23, 2020 | 46.81 | 46.93 | 46.81 | 46.92 | 142,374 | +0.12(+0.25%) |
Jan 22, 2020 | 46.80 | 46.86 | 46.79 | 46.80 | 319,979 | -0.04(-0.08%) |
Jan 21, 2020 | 46.74 | 46.85 | 46.70 | 46.84 | 325,950 | +0.10(+0.22%) |
Jan 17, 2020 | 46.73 | 46.76 | 46.69 | 46.74 | 221,461 | -0.01(-0.02%) |
Jan 16, 2020 | 46.74 | 46.77 | 46.73 | 46.75 | 186,038 | +0.05(+0.10%) |
Jan 15, 2020 | 46.65 | 46.70 | 46.65 | 46.70 | 591,795 | +0.05(+0.12%) |
Jan 14, 2020 | 46.60 | 46.65 | 46.57 | 46.65 | 130,023 | +0.09(+0.20%) |
Jan 13, 2020 | 46.57 | 46.59 | 46.55 | 46.55 | 167,697 | +0.01(+0.02%) |
Jan 10, 2020 | 46.53 | 46.58 | 46.53 | 46.55 | 215,431 | -0.03(-0.06%) |
Jan 09, 2020 | 46.52 | 46.57 | 46.48 | 46.57 | 134,636 | +0.04(+0.08%) |
Jan 08, 2020 | 46.51 | 46.59 | 46.48 | 46.54 | 362,785 | +0.05(+0.12%) |
Jan 07, 2020 | 46.45 | 46.52 | 46.45 | 46.48 | 145,229 | +0.01(+0.02%) |
Jan 06, 2020 | 46.45 | 46.48 | 46.40 | 46.47 | 188,293 | +0.07(+0.16%) |
Jan 03, 2020 | 46.31 | 46.45 | 46.30 | 46.40 | 320,571 | +0.17(+0.37%) |