Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 44.01 | 44.71 | 43.54 | 43.74 | 655,242 | -0.38(-0.86%) |
Mar 30, 2020 | 42.92 | 44.29 | 42.79 | 44.12 | 672,863 | +1.30(+3.04%) |
Mar 27, 2020 | 42.72 | 44.07 | 42.41 | 42.82 | 879,800 | -1.57(-3.54%) |
Mar 26, 2020 | 41.92 | 44.70 | 41.92 | 44.39 | 867,452 | +2.53(+6.04%) |
Mar 25, 2020 | 41.73 | 43.66 | 40.84 | 41.86 | 992,279 | +0.56(+1.36%) |
Mar 24, 2020 | 39.60 | 41.34 | 39.60 | 41.30 | 1,268,064 | +3.56(+9.43%) |
Mar 23, 2020 | 39.07 | 39.16 | 37.23 | 37.74 | 1,091,176 | -1.42(-3.63%) |
Mar 20, 2020 | 41.78 | 42.02 | 39.16 | 39.16 | 607,100 | -1.99(-4.84%) |
Mar 19, 2020 | 40.16 | 42.10 | 39.26 | 41.15 | 626,600 | +0.64(+1.58%) |
Mar 18, 2020 | 40.53 | 41.42 | 37.58 | 40.51 | 1,208,163 | -1.94(-4.57%) |
Mar 17, 2020 | 40.48 | 42.94 | 39.57 | 42.45 | 1,371,732 | +2.54(+6.36%) |
Mar 16, 2020 | 37.78 | 42.66 | 37.78 | 39.91 | 1,788,796 | -4.32(-9.77%) |
Mar 13, 2020 | 41.73 | 44.48 | 41.16 | 44.23 | 774,300 | +3.20(+7.80%) |
Mar 12, 2020 | 43.01 | 43.73 | 35.00 | 41.03 | 2,096,991 | -4.39(-9.66%) |
Mar 11, 2020 | 46.34 | 46.55 | 44.82 | 45.42 | 727,588 | -2.21(-4.64%) |
Mar 10, 2020 | 47.04 | 47.63 | 45.16 | 47.63 | 943,279 | +1.97(+4.31%) |
Mar 09, 2020 | 46.07 | 47.33 | 45.34 | 45.66 | 1,155,135 | -4.20(-8.42%) |
Mar 06, 2020 | 48.81 | 49.98 | 48.67 | 49.86 | 717,000 | -0.71(-1.40%) |
Mar 05, 2020 | 50.94 | 51.62 | 50.16 | 50.57 | 355,168 | -1.91(-3.64%) |
Mar 04, 2020 | 51.46 | 52.56 | 51.00 | 52.48 | 587,123 | +1.90(+3.76%) |
Mar 03, 2020 | 52.15 | 52.86 | 50.08 | 50.58 | 983,884 | -1.53(-2.94%) |
Mar 02, 2020 | 50.35 | 52.11 | 49.75 | 52.11 | 1,034,104 | +1.97(+3.93%) |
Feb 28, 2020 | 48.95 | 50.18 | 48.53 | 50.14 | 1,643,500 | -0.37(-0.73%) |
Feb 27, 2020 | 51.55 | 52.42 | 50.51 | 50.51 | 1,119,667 | -2.03(-3.86%) |
Feb 26, 2020 | 52.89 | 53.51 | 52.37 | 52.54 | 768,760 | -0.13(-0.25%) |
Feb 25, 2020 | 54.52 | 54.59 | 52.49 | 52.67 | 629,879 | -1.57(-2.89%) |
Feb 24, 2020 | 54.29 | 54.72 | 53.97 | 54.24 | 726,359 | -1.72(-3.07%) |
Feb 21, 2020 | 56.28 | 56.28 | 55.75 | 55.96 | 210,900 | -0.53(-0.94%) |
Feb 20, 2020 | 56.56 | 56.84 | 55.95 | 56.49 | 791,053 | -0.04(-0.07%) |
Feb 19, 2020 | 56.53 | 56.68 | 56.41 | 56.53 | 598,328 | +0.20(+0.36%) |
Feb 18, 2020 | 56.44 | 56.47 | 56.08 | 56.33 | 302,381 | -0.24(-0.42%) |
Feb 14, 2020 | 56.52 | 56.72 | 56.36 | 56.57 | 185,900 | +0.03(+0.05%) |
Feb 13, 2020 | 56.47 | 56.72 | 56.33 | 56.54 | 255,622 | -0.05(-0.09%) |
Feb 12, 2020 | 56.69 | 56.75 | 56.44 | 56.59 | 394,424 | +0.19(+0.34%) |
Feb 11, 2020 | 56.33 | 56.62 | 56.25 | 56.40 | 309,458 | +0.34(+0.61%) |
Feb 10, 2020 | 55.65 | 56.06 | 55.62 | 56.06 | 305,971 | +0.18(+0.32%) |
Feb 07, 2020 | 56.10 | 56.10 | 55.78 | 55.88 | 237,600 | -0.35(-0.62%) |
Feb 06, 2020 | 56.48 | 56.48 | 56.13 | 56.23 | 334,485 | +0.03(+0.05%) |
Feb 05, 2020 | 56.01 | 56.29 | 55.67 | 56.20 | 777,087 | +0.75(+1.35%) |
Feb 04, 2020 | 55.17 | 55.68 | 55.17 | 55.45 | 602,217 | +1.04(+1.91%) |
Feb 03, 2020 | 54.31 | 54.79 | 54.30 | 54.41 | 772,890 | +0.39(+0.72%) |
Jan 31, 2020 | 54.96 | 55.04 | 53.80 | 54.02 | 486,100 | -1.04(-1.89%) |
Jan 30, 2020 | 54.52 | 55.08 | 54.40 | 55.06 | 281,458 | +0.26(+0.47%) |
Jan 29, 2020 | 55.11 | 55.17 | 54.80 | 54.80 | 179,027 | -0.10(-0.18%) |
Jan 28, 2020 | 54.66 | 55.08 | 54.60 | 54.90 | 399,898 | +0.46(+0.84%) |
Jan 27, 2020 | 54.42 | 54.68 | 54.25 | 54.44 | 342,576 | -0.85(-1.54%) |
Jan 24, 2020 | 56.16 | 56.16 | 55.09 | 55.29 | 334,600 | -0.70(-1.25%) |
Jan 23, 2020 | 55.94 | 56.03 | 55.60 | 55.99 | 272,462 | -0.07(-0.12%) |
Jan 22, 2020 | 56.20 | 56.28 | 56.01 | 56.06 | 631,382 | +0.03(+0.05%) |
Jan 21, 2020 | 56.03 | 56.16 | 55.93 | 56.03 | 298,015 | -0.12(-0.21%) |
Jan 17, 2020 | 56.35 | 56.35 | 56.06 | 56.15 | 235,600 | -0.05(-0.09%) |
Jan 16, 2020 | 56.00 | 56.20 | 55.97 | 56.20 | 297,870 | +0.46(+0.83%) |
Jan 15, 2020 | 55.68 | 55.93 | 55.58 | 55.74 | 294,029 | +0.08(+0.14%) |
Jan 14, 2020 | 55.74 | 55.92 | 55.59 | 55.66 | 338,662 | -0.12(-0.22%) |
Jan 13, 2020 | 55.60 | 55.80 | 55.48 | 55.78 | 488,919 | +0.33(+0.60%) |
Jan 10, 2020 | 55.76 | 55.76 | 55.35 | 55.45 | 408,900 | -0.18(-0.32%) |
Jan 09, 2020 | 55.55 | 55.66 | 55.45 | 55.63 | 286,164 | +0.36(+0.65%) |
Jan 08, 2020 | 55.24 | 55.51 | 55.10 | 55.27 | 273,836 | +0.11(+0.20%) |
Jan 07, 2020 | 55.11 | 55.32 | 54.97 | 55.16 | 427,844 | +0.02(+0.04%) |
Jan 06, 2020 | 54.64 | 55.15 | 54.64 | 55.14 | 453,692 | +0.18(+0.33%) |
Jan 03, 2020 | 54.65 | 55.15 | 54.65 | 54.96 | 583,200 | -0.32(-0.58%) |