Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 52.29 | 53.99 | 51.56 | 52.24 | 2,316,898 | -1.62(-3.01%) |
Mar 30, 2020 | 53.67 | 54.35 | 51.13 | 53.86 | 924,244 | +0.63(+1.19%) |
Mar 27, 2020 | 51.42 | 54.75 | 49.91 | 53.23 | 3,058,058 | +0.19(+0.37%) |
Mar 26, 2020 | 50.54 | 53.04 | 49.85 | 53.04 | 975,191 | +3.20(+6.43%) |
Mar 25, 2020 | 47.89 | 52.58 | 47.64 | 49.83 | 1,774,134 | +1.91(+3.99%) |
Mar 24, 2020 | 46.12 | 49.79 | 45.39 | 47.92 | 1,181,969 | +3.47(+7.80%) |
Mar 23, 2020 | 43.69 | 45.12 | 42.47 | 44.45 | 1,312,647 | +0.40(+0.91%) |
Mar 20, 2020 | 44.02 | 48.14 | 42.25 | 44.05 | 853,755 | +0.74(+1.72%) |
Mar 19, 2020 | 40.57 | 45.56 | 37.80 | 43.31 | 1,170,332 | +2.72(+6.69%) |
Mar 18, 2020 | 47.72 | 49.58 | 38.39 | 40.59 | 935,130 | -10.20(-20.09%) |
Mar 17, 2020 | 48.55 | 50.80 | 46.44 | 50.80 | 900,908 | +3.18(+6.67%) |
Mar 16, 2020 | 56.02 | 58.49 | 46.74 | 47.62 | 1,058,013 | -13.21(-21.72%) |
Mar 13, 2020 | 59.09 | 61.01 | 57.13 | 60.83 | 1,205,787 | +4.25(+7.52%) |
Mar 12, 2020 | 57.03 | 59.92 | 53.45 | 56.58 | 1,034,815 | -4.05(-6.69%) |
Mar 11, 2020 | 62.63 | 62.81 | 60.07 | 60.63 | 672,436 | -2.98(-4.69%) |
Mar 10, 2020 | 61.92 | 63.67 | 60.12 | 63.62 | 824,381 | +2.72(+4.47%) |
Mar 09, 2020 | 60.80 | 62.17 | 60.05 | 60.89 | 623,688 | -3.17(-4.94%) |
Mar 06, 2020 | 63.21 | 64.40 | 61.95 | 64.06 | 1,116,762 | -0.26(-0.40%) |
Mar 05, 2020 | 64.04 | 64.51 | 63.37 | 64.32 | 492,361 | -0.58(-0.89%) |
Mar 04, 2020 | 63.11 | 64.90 | 63.04 | 64.89 | 605,220 | +2.70(+4.34%) |
Mar 03, 2020 | 62.40 | 64.17 | 61.32 | 62.19 | 772,771 | +0.05(+0.08%) |
Mar 02, 2020 | 60.36 | 62.40 | 59.10 | 62.14 | 690,740 | +2.12(+3.54%) |
Feb 28, 2020 | 59.11 | 60.35 | 57.44 | 60.02 | 1,850,261 | -0.28(-0.47%) |
Feb 27, 2020 | 63.41 | 63.42 | 60.30 | 60.31 | 508,939 | -3.81(-5.94%) |
Feb 26, 2020 | 64.08 | 65.60 | 63.72 | 64.12 | 438,318 | +0.04(+0.07%) |
Feb 25, 2020 | 65.51 | 65.51 | 63.39 | 64.07 | 721,366 | -1.37(-2.09%) |
Feb 24, 2020 | 65.99 | 66.55 | 64.87 | 65.45 | 844,439 | -1.09(-1.65%) |
Feb 21, 2020 | 66.51 | 67.28 | 65.69 | 66.54 | 798,952 | +0.40(+0.61%) |
Feb 20, 2020 | 64.12 | 66.57 | 64.12 | 66.14 | 512,479 | +2.01(+3.14%) |
Feb 19, 2020 | 64.99 | 64.99 | 63.71 | 64.12 | 313,606 | -0.79(-1.21%) |
Feb 18, 2020 | 64.88 | 65.11 | 64.44 | 64.91 | 279,734 | +0.15(+0.23%) |
Feb 14, 2020 | 63.93 | 64.79 | 63.77 | 64.76 | 490,714 | +0.92(+1.44%) |
Feb 13, 2020 | 63.11 | 64.15 | 63.11 | 63.84 | 246,856 | +0.74(+1.17%) |
Feb 12, 2020 | 63.75 | 63.77 | 62.68 | 63.11 | 323,183 | -0.74(-1.16%) |
Feb 11, 2020 | 64.94 | 65.31 | 63.70 | 63.85 | 391,010 | -0.89(-1.37%) |
Feb 10, 2020 | 64.77 | 64.90 | 64.19 | 64.73 | 594,188 | +0.36(+0.56%) |
Feb 07, 2020 | 64.18 | 64.50 | 63.93 | 64.38 | 291,006 | +0.39(+0.61%) |
Feb 06, 2020 | 63.61 | 64.43 | 63.51 | 63.98 | 267,096 | +0.43(+0.67%) |
Feb 05, 2020 | 63.77 | 63.91 | 63.13 | 63.56 | 588,123 | -0.18(-0.29%) |
Feb 04, 2020 | 63.51 | 64.08 | 63.13 | 63.74 | 245,935 | +0.30(+0.47%) |
Feb 03, 2020 | 63.57 | 63.90 | 63.27 | 63.44 | 312,632 | -0.02(-0.03%) |
Jan 31, 2020 | 63.42 | 63.74 | 63.10 | 63.46 | 522,902 | -0.01(-0.01%) |
Jan 30, 2020 | 63.46 | 63.77 | 63.04 | 63.46 | 234,831 | -0.25(-0.39%) |
Jan 29, 2020 | 63.79 | 64.15 | 63.49 | 63.72 | 493,227 | +0.19(+0.30%) |
Jan 28, 2020 | 62.78 | 63.62 | 62.78 | 63.52 | 425,494 | +0.77(+1.23%) |
Jan 27, 2020 | 62.10 | 62.90 | 62.10 | 62.75 | 885,725 | +0.35(+0.56%) |
Jan 24, 2020 | 62.28 | 62.52 | 61.92 | 62.40 | 316,852 | +0.09(+0.15%) |
Jan 23, 2020 | 62.04 | 62.37 | 61.56 | 62.31 | 388,349 | +0.31(+0.50%) |
Jan 22, 2020 | 62.33 | 62.87 | 61.67 | 62.00 | 610,946 | -0.19(-0.31%) |
Jan 21, 2020 | 60.64 | 62.22 | 60.64 | 62.19 | 1,003,033 | +1.57(+2.59%) |
Jan 17, 2020 | 60.62 | 61.02 | 60.46 | 60.62 | 208,921 | +0.13(+0.22%) |
Jan 16, 2020 | 60.84 | 60.99 | 60.26 | 60.49 | 367,258 | -0.43(-0.70%) |
Jan 15, 2020 | 59.46 | 61.00 | 59.46 | 60.92 | 1,078,194 | +1.67(+2.82%) |
Jan 14, 2020 | 59.32 | 59.32 | 58.49 | 59.24 | 617,637 | -0.19(-0.32%) |
Jan 13, 2020 | 58.65 | 59.77 | 58.58 | 59.44 | 462,125 | +0.82(+1.40%) |
Jan 10, 2020 | 58.27 | 58.77 | 58.07 | 58.62 | 746,063 | +0.45(+0.78%) |
Jan 09, 2020 | 58.34 | 58.67 | 58.14 | 58.17 | 805,203 | -0.23(-0.39%) |
Jan 08, 2020 | 58.77 | 59.14 | 58.34 | 58.39 | 852,769 | -0.10(-0.17%) |
Jan 07, 2020 | 58.24 | 58.80 | 58.08 | 58.49 | 728,468 | +0.01(+0.01%) |
Jan 06, 2020 | 57.70 | 59.00 | 57.70 | 58.48 | 334,958 | +0.60(+1.04%) |
Jan 03, 2020 | 56.37 | 57.93 | 56.36 | 57.88 | 409,467 | +1.34(+2.36%) |