Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 48.49 | 48.97 | 47.69 | 48.12 | 176,525 | -0.67(-1.38%) |
Mar 30, 2020 | 47.68 | 48.93 | 47.22 | 48.79 | 54,994 | +1.29(+2.72%) |
Mar 27, 2020 | 47.19 | 48.87 | 46.70 | 47.50 | 129,978 | -1.24(-2.55%) |
Mar 26, 2020 | 45.92 | 48.95 | 45.92 | 48.74 | 310,438 | +3.30(+7.26%) |
Mar 25, 2020 | 44.84 | 47.34 | 43.87 | 45.44 | 217,272 | +0.96(+2.16%) |
Mar 24, 2020 | 43.13 | 44.58 | 42.97 | 44.48 | 317,324 | +3.43(+8.37%) |
Mar 23, 2020 | 42.36 | 42.41 | 40.21 | 41.04 | 276,389 | -1.90(-4.41%) |
Mar 20, 2020 | 45.37 | 45.45 | 42.72 | 42.94 | 450,160 | -2.07(-4.60%) |
Mar 19, 2020 | 44.80 | 45.80 | 43.43 | 45.01 | 104,743 | +0.11(+0.24%) |
Mar 18, 2020 | 45.31 | 46.61 | 43.15 | 44.90 | 172,178 | -3.40(-7.04%) |
Mar 17, 2020 | 46.40 | 48.50 | 45.20 | 48.30 | 168,689 | +2.50(+5.46%) |
Mar 16, 2020 | 45.06 | 48.87 | 45.06 | 45.81 | 204,151 | -5.39(-10.53%) |
Mar 13, 2020 | 50.62 | 51.21 | 47.85 | 51.20 | 122,214 | +3.40(+7.12%) |
Mar 12, 2020 | 49.36 | 50.71 | 47.17 | 47.79 | 212,966 | -5.33(-10.03%) |
Mar 11, 2020 | 54.49 | 54.77 | 52.61 | 53.13 | 135,883 | -2.89(-5.15%) |
Mar 10, 2020 | 55.79 | 56.02 | 53.39 | 56.01 | 96,454 | +1.93(+3.58%) |
Mar 09, 2020 | 54.27 | 55.93 | 52.50 | 54.08 | 178,569 | -4.54(-7.75%) |
Mar 06, 2020 | 57.78 | 58.75 | 57.28 | 58.62 | 48,697 | -0.79(-1.33%) |
Mar 05, 2020 | 59.62 | 60.16 | 58.90 | 59.41 | 41,780 | -1.64(-2.69%) |
Mar 04, 2020 | 59.67 | 61.05 | 59.36 | 61.05 | 24,710 | +2.42(+4.13%) |
Mar 03, 2020 | 60.08 | 60.82 | 58.18 | 58.63 | 60,473 | -1.28(-2.13%) |
Mar 02, 2020 | 57.87 | 59.90 | 57.34 | 59.90 | 89,431 | +2.31(+4.02%) |
Feb 28, 2020 | 56.92 | 57.67 | 55.94 | 57.59 | 164,325 | -0.99(-1.70%) |
Feb 27, 2020 | 60.39 | 60.77 | 58.57 | 58.58 | 110,034 | -2.64(-4.31%) |
Feb 26, 2020 | 61.77 | 62.29 | 61.15 | 61.22 | 103,326 | -0.43(-0.70%) |
Feb 25, 2020 | 63.59 | 63.60 | 61.39 | 61.65 | 63,220 | -1.81(-2.85%) |
Feb 24, 2020 | 63.73 | 64.05 | 63.34 | 63.46 | 42,020 | -1.50(-2.31%) |
Feb 21, 2020 | 64.85 | 64.99 | 64.70 | 64.96 | 15,234 | -0.16(-0.24%) |
Feb 20, 2020 | 64.87 | 65.12 | 64.64 | 65.12 | 26,178 | +0.17(+0.27%) |
Feb 19, 2020 | 65.13 | 65.13 | 64.87 | 64.94 | 16,186 | -0.01(-0.01%) |
Feb 18, 2020 | 65.07 | 65.19 | 64.75 | 64.95 | 16,923 | -0.31(-0.47%) |
Feb 14, 2020 | 65.52 | 65.52 | 65.11 | 65.26 | 31,768 | -0.14(-0.22%) |
Feb 13, 2020 | 65.23 | 65.52 | 65.18 | 65.40 | 25,383 | -0.11(-0.17%) |
Feb 12, 2020 | 65.55 | 65.60 | 65.44 | 65.51 | 33,885 | +0.16(+0.25%) |
Feb 11, 2020 | 65.42 | 65.58 | 65.31 | 65.35 | 24,460 | +0.23(+0.35%) |
Feb 10, 2020 | 64.73 | 65.12 | 64.73 | 65.12 | 17,498 | +0.31(+0.48%) |
Feb 07, 2020 | 64.88 | 64.94 | 64.73 | 64.81 | 15,353 | -0.15(-0.23%) |
Feb 06, 2020 | 65.00 | 65.07 | 64.94 | 64.96 | 15,528 | +0.22(+0.34%) |
Feb 05, 2020 | 64.26 | 64.80 | 64.26 | 64.74 | 19,987 | +0.91(+1.43%) |
Feb 04, 2020 | 63.85 | 64.12 | 63.82 | 63.83 | 26,688 | +0.56(+0.89%) |
Feb 03, 2020 | 63.39 | 63.72 | 63.19 | 63.26 | 27,943 | +0.08(+0.13%) |
Jan 31, 2020 | 63.69 | 63.69 | 62.97 | 63.18 | 52,318 | -0.71(-1.11%) |
Jan 30, 2020 | 63.45 | 63.89 | 63.18 | 63.89 | 25,809 | +0.09(+0.15%) |
Jan 29, 2020 | 64.47 | 64.47 | 63.80 | 63.80 | 63,973 | -0.60(-0.93%) |
Jan 28, 2020 | 64.38 | 64.56 | 64.23 | 64.40 | 38,825 | +0.22(+0.34%) |
Jan 27, 2020 | 64.17 | 64.37 | 64.15 | 64.18 | 54,388 | -0.66(-1.02%) |
Jan 24, 2020 | 65.57 | 65.57 | 64.63 | 64.84 | 24,564 | -0.64(-0.97%) |
Jan 23, 2020 | 65.33 | 65.52 | 65.05 | 65.48 | 21,742 | -0.03(-0.05%) |
Jan 22, 2020 | 65.59 | 65.72 | 65.46 | 65.51 | 16,719 | +0.14(+0.22%) |
Jan 21, 2020 | 65.32 | 65.50 | 65.17 | 65.37 | 28,698 | -0.10(-0.16%) |
Jan 17, 2020 | 65.45 | 65.50 | 65.35 | 65.47 | 27,914 | +0.10(+0.16%) |
Jan 16, 2020 | 65.18 | 65.37 | 65.18 | 65.37 | 17,210 | +0.40(+0.61%) |
Jan 15, 2020 | 64.78 | 65.16 | 64.78 | 64.97 | 15,000 | +0.18(+0.27%) |
Jan 14, 2020 | 64.79 | 64.83 | 64.60 | 64.79 | 19,876 | -0.03(-0.04%) |
Jan 13, 2020 | 64.67 | 64.87 | 64.61 | 64.82 | 37,318 | +0.22(+0.34%) |
Jan 10, 2020 | 64.85 | 64.87 | 64.60 | 64.60 | 16,914 | -0.10(-0.15%) |
Jan 09, 2020 | 64.70 | 64.70 | 64.53 | 64.70 | 24,030 | +0.17(+0.26%) |
Jan 08, 2020 | 64.41 | 64.68 | 64.37 | 64.53 | 124,512 | +0.17(+0.26%) |
Jan 07, 2020 | 64.46 | 64.46 | 64.21 | 64.36 | 40,729 | -0.19(-0.30%) |
Jan 06, 2020 | 64.15 | 64.61 | 64.15 | 64.56 | 21,570 | +0.02(+0.02%) |
Jan 03, 2020 | 64.43 | 64.67 | 64.43 | 64.54 | 34,065 | -0.34(-0.52%) |