Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 42.78 | 43.39 | 41.03 | 42.00 | 869,080 | -0.12(-0.28%) |
Mar 30, 2020 | 44.81 | 44.99 | 41.31 | 42.12 | 528,967 | -2.42(-5.43%) |
Mar 27, 2020 | 41.52 | 45.80 | 41.25 | 44.54 | 967,400 | +1.54(+3.58%) |
Mar 26, 2020 | 42.82 | 45.00 | 42.06 | 43.00 | 848,020 | +1.50(+3.61%) |
Mar 25, 2020 | 41.76 | 43.13 | 40.40 | 41.50 | 568,183 | -0.41(-0.98%) |
Mar 24, 2020 | 41.94 | 42.84 | 41.00 | 41.91 | 614,286 | +1.95(+4.88%) |
Mar 23, 2020 | 39.16 | 40.79 | 37.30 | 39.96 | 719,006 | +1.83(+4.80%) |
Mar 20, 2020 | 38.67 | 40.00 | 36.79 | 38.13 | 838,800 | -0.54(-1.40%) |
Mar 19, 2020 | 35.00 | 39.75 | 33.27 | 38.67 | 799,886 | +3.84(+11.02%) |
Mar 18, 2020 | 36.83 | 38.89 | 32.95 | 34.83 | 1,214,403 | -4.39(-11.19%) |
Mar 17, 2020 | 36.65 | 39.46 | 35.06 | 39.22 | 1,046,323 | +2.89(+7.95%) |
Mar 16, 2020 | 36.28 | 40.57 | 35.39 | 36.33 | 911,338 | -4.92(-11.93%) |
Mar 13, 2020 | 42.21 | 42.50 | 36.62 | 41.25 | 674,300 | +1.25(+3.12%) |
Mar 12, 2020 | 37.56 | 40.89 | 34.00 | 40.00 | 1,212,098 | -0.42(-1.04%) |
Mar 11, 2020 | 43.04 | 43.64 | 40.08 | 40.42 | 883,870 | -3.84(-8.68%) |
Mar 10, 2020 | 44.06 | 44.90 | 41.84 | 44.26 | 653,798 | +1.26(+2.93%) |
Mar 09, 2020 | 42.40 | 43.42 | 41.27 | 43.00 | 904,075 | -3.03(-6.58%) |
Mar 06, 2020 | 47.84 | 48.65 | 44.87 | 46.03 | 467,400 | -3.17(-6.44%) |
Mar 05, 2020 | 48.65 | 50.68 | 48.51 | 49.20 | 608,597 | -0.75(-1.50%) |
Mar 04, 2020 | 47.88 | 50.00 | 47.09 | 49.95 | 477,130 | +3.01(+6.41%) |
Mar 03, 2020 | 46.67 | 48.22 | 46.17 | 46.94 | 683,089 | -0.23(-0.49%) |
Mar 02, 2020 | 45.05 | 47.29 | 44.01 | 47.17 | 731,377 | +2.57(+5.76%) |
Feb 28, 2020 | 42.50 | 44.61 | 41.32 | 44.60 | 955,200 | +0.50(+1.13%) |
Feb 27, 2020 | 45.77 | 46.44 | 42.45 | 44.10 | 1,001,400 | -2.69(-5.75%) |
Feb 26, 2020 | 47.93 | 48.90 | 46.33 | 46.79 | 768,937 | -1.00(-2.09%) |
Feb 25, 2020 | 49.53 | 49.91 | 46.84 | 47.79 | 594,218 | -1.48(-3.01%) |
Feb 24, 2020 | 51.00 | 51.39 | 49.26 | 49.27 | 530,344 | -3.41(-6.48%) |
Feb 21, 2020 | 53.28 | 53.31 | 52.01 | 52.69 | 311,600 | -0.54(-1.01%) |
Feb 20, 2020 | 53.70 | 54.28 | 52.53 | 53.23 | 352,788 | -0.71(-1.32%) |
Feb 19, 2020 | 54.44 | 54.77 | 53.88 | 53.94 | 393,402 | -0.21(-0.39%) |
Feb 18, 2020 | 53.88 | 54.33 | 53.42 | 54.15 | 346,745 | +0.15(+0.28%) |
Feb 14, 2020 | 53.81 | 54.87 | 53.26 | 54.00 | 420,700 | +0.18(+0.33%) |
Feb 13, 2020 | 54.02 | 55.00 | 47.50 | 53.82 | 1,571,603 | -0.21(-0.39%) |
Feb 12, 2020 | 52.25 | 54.25 | 52.06 | 54.03 | 398,846 | +1.99(+3.82%) |
Feb 11, 2020 | 52.08 | 52.52 | 51.05 | 52.04 | 545,355 | +0.06(+0.12%) |
Feb 10, 2020 | 51.18 | 52.44 | 50.68 | 51.98 | 599,215 | +0.68(+1.33%) |
Feb 07, 2020 | 50.08 | 51.40 | 49.95 | 51.30 | 361,100 | +1.03(+2.05%) |
Feb 06, 2020 | 50.07 | 50.81 | 49.53 | 50.27 | 495,345 | +0.65(+1.31%) |
Feb 05, 2020 | 49.22 | 50.11 | 49.18 | 49.62 | 586,246 | +0.91(+1.87%) |
Feb 04, 2020 | 48.06 | 49.52 | 47.82 | 48.71 | 599,927 | +1.28(+2.70%) |
Feb 03, 2020 | 46.08 | 47.54 | 45.91 | 47.43 | 719,492 | +1.74(+3.81%) |
Jan 31, 2020 | 45.59 | 46.20 | 44.93 | 45.69 | 963,700 | +1.72(+3.91%) |
Jan 30, 2020 | 44.01 | 44.63 | 43.46 | 43.97 | 383,275 | -0.47(-1.06%) |
Jan 29, 2020 | 44.02 | 44.75 | 43.90 | 44.44 | 268,823 | +0.51(+1.16%) |
Jan 28, 2020 | 44.17 | 44.32 | 43.25 | 43.93 | 580,403 | +0.21(+0.48%) |
Jan 27, 2020 | 43.54 | 44.42 | 43.01 | 43.72 | 519,907 | -0.79(-1.77%) |
Jan 24, 2020 | 46.24 | 46.34 | 44.25 | 44.51 | 533,500 | -1.30(-2.84%) |
Jan 23, 2020 | 45.82 | 46.23 | 45.05 | 45.81 | 405,710 | +0.01(+0.02%) |
Jan 22, 2020 | 45.84 | 46.16 | 45.55 | 45.80 | 392,721 | +0.38(+0.84%) |
Jan 21, 2020 | 46.65 | 47.40 | 45.27 | 45.42 | 388,663 | -1.25(-2.68%) |
Jan 17, 2020 | 46.69 | 47.25 | 46.40 | 46.67 | 486,700 | +0.40(+0.85%) |
Jan 16, 2020 | 46.55 | 47.70 | 45.56 | 46.27 | 437,409 | +1.09(+2.40%) |
Jan 15, 2020 | 45.51 | 46.40 | 45.09 | 45.19 | 330,522 | -0.48(-1.05%) |
Jan 14, 2020 | 44.83 | 45.96 | 43.40 | 45.67 | 930,295 | +0.61(+1.35%) |
Jan 13, 2020 | 46.25 | 46.25 | 43.89 | 45.06 | 601,936 | -1.11(-2.40%) |
Jan 10, 2020 | 46.35 | 46.85 | 46.13 | 46.17 | 550,600 | -0.10(-0.22%) |
Jan 09, 2020 | 46.28 | 46.73 | 45.91 | 46.27 | 306,968 | +0.41(+0.89%) |
Jan 08, 2020 | 45.00 | 46.09 | 44.77 | 45.86 | 383,975 | +0.73(+1.62%) |
Jan 07, 2020 | 45.38 | 45.51 | 43.41 | 45.13 | 571,415 | -0.30(-0.66%) |
Jan 06, 2020 | 44.80 | 45.85 | 44.27 | 45.43 | 305,647 | +0.25(+0.55%) |
Jan 03, 2020 | 45.26 | 45.95 | 45.03 | 45.18 | 298,600 | -1.06(-2.29%) |