Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 43.55 | 45.00 | 42.37 | 43.58 | 994,459 | -0.09(-0.22%) |
Mar 30, 2020 | 41.75 | 43.89 | 40.88 | 43.67 | 948,362 | +2.07(+4.97%) |
Mar 27, 2020 | 41.39 | 42.42 | 40.68 | 41.60 | 784,224 | -1.50(-3.49%) |
Mar 26, 2020 | 39.77 | 43.42 | 37.81 | 43.11 | 1,050,157 | +3.80(+9.67%) |
Mar 25, 2020 | 39.07 | 41.23 | 38.16 | 39.31 | 1,256,471 | +0.77(+2.00%) |
Mar 24, 2020 | 36.54 | 38.72 | 35.77 | 38.54 | 1,452,884 | +4.13(+12.00%) |
Mar 23, 2020 | 35.78 | 35.96 | 33.30 | 34.41 | 1,253,310 | -1.85(-5.11%) |
Mar 20, 2020 | 40.03 | 42.31 | 35.42 | 36.26 | 1,618,640 | -3.63(-9.10%) |
Mar 19, 2020 | 39.75 | 41.09 | 37.47 | 39.89 | 1,248,758 | -0.12(-0.31%) |
Mar 18, 2020 | 39.92 | 42.46 | 37.09 | 40.01 | 1,436,002 | -2.54(-5.97%) |
Mar 17, 2020 | 43.60 | 43.86 | 40.11 | 42.55 | 1,413,257 | -0.18(-0.42%) |
Mar 16, 2020 | 44.33 | 46.58 | 42.51 | 42.73 | 1,396,842 | -5.95(-12.23%) |
Mar 13, 2020 | 46.08 | 48.82 | 43.43 | 48.69 | 1,036,346 | +5.29(+12.20%) |
Mar 12, 2020 | 44.77 | 46.30 | 41.99 | 43.39 | 1,130,211 | -4.38(-9.17%) |
Mar 11, 2020 | 49.95 | 50.77 | 47.04 | 47.77 | 904,131 | -3.83(-7.42%) |
Mar 10, 2020 | 51.49 | 51.66 | 48.72 | 51.60 | 942,046 | +2.44(+4.95%) |
Mar 09, 2020 | 50.49 | 51.72 | 48.59 | 49.17 | 1,416,417 | -2.86(-5.50%) |
Mar 06, 2020 | 50.41 | 52.17 | 50.21 | 52.02 | 944,897 | -0.42(-0.81%) |
Mar 05, 2020 | 53.19 | 53.57 | 51.50 | 52.45 | 789,248 | -2.31(-4.22%) |
Mar 04, 2020 | 53.61 | 54.82 | 52.57 | 54.76 | 754,108 | +2.24(+4.26%) |
Mar 03, 2020 | 53.83 | 54.86 | 51.36 | 52.52 | 887,193 | -1.35(-2.51%) |
Mar 02, 2020 | 51.67 | 53.92 | 50.78 | 53.88 | 1,338,298 | +2.43(+4.72%) |
Feb 28, 2020 | 53.73 | 54.79 | 51.10 | 51.45 | 2,171,585 | -4.23(-7.60%) |
Feb 27, 2020 | 59.41 | 59.41 | 55.68 | 55.68 | 1,226,143 | -3.79(-6.37%) |
Feb 26, 2020 | 60.11 | 60.65 | 58.70 | 59.47 | 800,941 | -0.23(-0.38%) |
Feb 25, 2020 | 61.95 | 62.16 | 59.56 | 59.70 | 476,981 | -2.46(-3.96%) |
Feb 24, 2020 | 62.19 | 62.93 | 61.88 | 62.16 | 433,652 | -2.13(-3.32%) |
Feb 21, 2020 | 64.86 | 64.97 | 63.88 | 64.30 | 430,659 | -0.82(-1.26%) |
Feb 20, 2020 | 64.77 | 65.46 | 64.11 | 65.11 | 378,540 | +0.10(+0.16%) |
Feb 19, 2020 | 64.99 | 65.23 | 64.45 | 65.01 | 351,593 | +0.31(+0.48%) |
Feb 18, 2020 | 64.45 | 64.76 | 64.26 | 64.70 | 558,267 | +0.24(+0.38%) |
Feb 14, 2020 | 64.99 | 64.99 | 64.29 | 64.46 | 389,294 | -0.30(-0.46%) |
Feb 13, 2020 | 64.47 | 65.07 | 64.46 | 64.76 | 318,369 | -0.03(-0.04%) |
Feb 12, 2020 | 65.07 | 65.38 | 64.57 | 64.79 | 395,536 | +0.07(+0.10%) |
Feb 11, 2020 | 64.54 | 64.83 | 64.26 | 64.72 | 385,480 | +0.37(+0.57%) |
Feb 10, 2020 | 63.64 | 64.51 | 63.64 | 64.35 | 563,151 | +0.33(+0.51%) |
Feb 07, 2020 | 64.47 | 64.57 | 63.95 | 64.02 | 313,902 | -0.59(-0.92%) |
Feb 06, 2020 | 64.95 | 65.17 | 64.42 | 64.62 | 417,174 | -0.28(-0.43%) |
Feb 05, 2020 | 64.84 | 65.07 | 64.37 | 64.90 | 432,642 | +0.95(+1.49%) |
Feb 04, 2020 | 63.98 | 64.84 | 63.90 | 63.95 | 975,043 | +0.50(+0.79%) |
Feb 03, 2020 | 61.50 | 63.95 | 60.98 | 63.45 | 1,245,487 | +2.08(+3.39%) |
Jan 31, 2020 | 62.90 | 62.90 | 61.26 | 61.37 | 1,028,371 | -1.79(-2.83%) |
Jan 30, 2020 | 58.32 | 63.23 | 58.09 | 63.16 | 1,702,282 | +3.82(+6.43%) |
Jan 29, 2020 | 59.62 | 60.39 | 59.34 | 59.34 | 1,668,610 | -0.33(-0.55%) |
Jan 28, 2020 | 59.38 | 60.15 | 59.25 | 59.67 | 638,649 | +0.61(+1.04%) |
Jan 27, 2020 | 58.65 | 59.54 | 58.44 | 59.06 | 447,437 | -0.86(-1.43%) |
Jan 24, 2020 | 61.30 | 61.41 | 59.52 | 59.91 | 437,996 | -1.45(-2.36%) |
Jan 23, 2020 | 60.85 | 61.38 | 60.21 | 61.36 | 579,519 | +0.38(+0.62%) |
Jan 22, 2020 | 61.40 | 61.79 | 60.93 | 60.99 | 475,286 | -0.21(-0.34%) |
Jan 21, 2020 | 61.02 | 61.68 | 61.02 | 61.19 | 570,458 | -0.18(-0.29%) |
Jan 17, 2020 | 62.44 | 62.71 | 61.33 | 61.37 | 545,820 | -0.99(-1.58%) |
Jan 16, 2020 | 61.72 | 62.36 | 61.50 | 62.36 | 631,159 | +0.99(+1.61%) |
Jan 15, 2020 | 61.68 | 62.52 | 61.23 | 61.37 | 604,502 | -0.39(-0.62%) |
Jan 14, 2020 | 62.22 | 62.41 | 61.64 | 61.76 | 427,840 | -0.47(-0.76%) |
Jan 13, 2020 | 61.67 | 62.30 | 61.59 | 62.23 | 352,168 | +0.79(+1.29%) |
Jan 10, 2020 | 61.77 | 61.92 | 61.29 | 61.44 | 283,597 | -0.43(-0.70%) |
Jan 09, 2020 | 62.04 | 62.21 | 61.41 | 61.87 | 473,948 | +0.33(+0.53%) |
Jan 08, 2020 | 61.10 | 61.73 | 61.06 | 61.54 | 571,798 | +0.44(+0.72%) |
Jan 07, 2020 | 61.27 | 61.52 | 60.21 | 61.10 | 450,691 | -0.02(-0.03%) |
Jan 06, 2020 | 60.79 | 61.16 | 60.14 | 61.12 | 658,141 | +0.05(+0.08%) |
Jan 03, 2020 | 60.90 | 61.21 | 60.50 | 61.07 | 474,044 | -0.81(-1.31%) |