Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 39.24 | 41.18 | 39.23 | 39.98 | 448,879 | +0.43(+1.08%) |
Mar 30, 2020 | 36.99 | 39.55 | 36.35 | 39.55 | 485,903 | +3.04(+8.32%) |
Mar 27, 2020 | 38.65 | 39.26 | 36.10 | 36.51 | 385,653 | -3.64(-9.07%) |
Mar 26, 2020 | 39.78 | 41.49 | 38.77 | 40.15 | 487,930 | +1.08(+2.76%) |
Mar 25, 2020 | 40.04 | 41.68 | 38.71 | 39.07 | 407,815 | -1.07(-2.66%) |
Mar 24, 2020 | 38.95 | 41.33 | 38.95 | 40.14 | 528,670 | +3.05(+8.22%) |
Mar 23, 2020 | 38.63 | 39.33 | 33.97 | 37.09 | 458,232 | -1.24(-3.24%) |
Mar 20, 2020 | 43.45 | 45.23 | 37.98 | 38.33 | 627,302 | -4.60(-10.71%) |
Mar 19, 2020 | 41.96 | 44.11 | 40.19 | 42.93 | 671,755 | +0.99(+2.35%) |
Mar 18, 2020 | 46.46 | 48.69 | 41.31 | 41.95 | 828,732 | -6.33(-13.12%) |
Mar 17, 2020 | 44.36 | 49.74 | 39.99 | 48.28 | 1,520,439 | +4.71(+10.81%) |
Mar 16, 2020 | 41.99 | 44.41 | 41.61 | 43.57 | 483,405 | -2.18(-4.77%) |
Mar 13, 2020 | 43.07 | 45.85 | 40.58 | 45.75 | 625,220 | +4.00(+9.57%) |
Mar 12, 2020 | 42.90 | 44.36 | 41.56 | 41.76 | 477,369 | -3.28(-7.29%) |
Mar 11, 2020 | 47.43 | 47.46 | 44.58 | 45.04 | 317,558 | -3.11(-6.45%) |
Mar 10, 2020 | 47.84 | 49.11 | 45.88 | 48.15 | 529,076 | +1.48(+3.17%) |
Mar 09, 2020 | 44.98 | 48.62 | 44.98 | 46.67 | 537,118 | -0.15(-0.31%) |
Mar 06, 2020 | 47.60 | 48.07 | 45.41 | 46.81 | 530,145 | -1.74(-3.59%) |
Mar 05, 2020 | 48.80 | 48.89 | 47.65 | 48.56 | 633,326 | -0.45(-0.91%) |
Mar 04, 2020 | 50.23 | 50.23 | 47.97 | 49.00 | 420,960 | -0.66(-1.34%) |
Mar 03, 2020 | 51.27 | 51.44 | 48.59 | 49.66 | 451,149 | -1.73(-3.36%) |
Mar 02, 2020 | 51.14 | 51.57 | 50.05 | 51.39 | 379,420 | +0.41(+0.80%) |
Feb 28, 2020 | 50.87 | 51.98 | 49.76 | 50.98 | 448,686 | -0.03(-0.05%) |
Feb 27, 2020 | 50.26 | 53.46 | 49.64 | 51.01 | 557,043 | -0.05(-0.09%) |
Feb 26, 2020 | 53.66 | 54.37 | 51.04 | 51.05 | 290,327 | -2.36(-4.42%) |
Feb 25, 2020 | 54.13 | 54.72 | 53.32 | 53.42 | 498,192 | -0.68(-1.26%) |
Feb 24, 2020 | 53.62 | 54.34 | 52.98 | 54.10 | 433,882 | -0.79(-1.44%) |
Feb 21, 2020 | 55.25 | 55.25 | 54.43 | 54.89 | 537,631 | -0.31(-0.56%) |
Feb 20, 2020 | 55.15 | 56.09 | 54.71 | 55.20 | 256,033 | +0.05(+0.08%) |
Feb 19, 2020 | 56.02 | 56.42 | 55.05 | 55.15 | 370,108 | -0.75(-1.35%) |
Feb 18, 2020 | 56.17 | 56.58 | 55.78 | 55.90 | 447,135 | -0.18(-0.32%) |
Feb 14, 2020 | 56.89 | 56.89 | 55.90 | 56.09 | 314,939 | -0.74(-1.31%) |
Feb 13, 2020 | 56.36 | 57.18 | 55.92 | 56.83 | 252,883 | +0.25(+0.45%) |
Feb 12, 2020 | 56.06 | 56.79 | 55.62 | 56.58 | 288,822 | +0.75(+1.35%) |
Feb 11, 2020 | 55.95 | 56.38 | 55.68 | 55.82 | 265,955 | +0.00(+0.00%) |
Feb 10, 2020 | 55.47 | 56.35 | 55.01 | 55.82 | 550,567 | +0.02(+0.03%) |
Feb 07, 2020 | 54.39 | 55.90 | 54.02 | 55.80 | 372,290 | +1.24(+2.26%) |
Feb 06, 2020 | 56.38 | 56.42 | 54.19 | 54.57 | 811,682 | -1.63(-2.90%) |
Feb 05, 2020 | 56.42 | 56.80 | 55.82 | 56.20 | 322,579 | +0.26(+0.46%) |
Feb 04, 2020 | 57.09 | 57.52 | 55.80 | 55.94 | 376,852 | -0.63(-1.11%) |
Feb 03, 2020 | 57.04 | 57.46 | 56.25 | 56.57 | 472,346 | -0.39(-0.69%) |
Jan 31, 2020 | 58.28 | 59.10 | 56.40 | 56.96 | 588,488 | -1.75(-2.99%) |
Jan 30, 2020 | 59.65 | 60.86 | 57.32 | 58.71 | 1,347,641 | -5.18(-8.10%) |
Jan 29, 2020 | 64.11 | 64.79 | 63.65 | 63.89 | 500,277 | -0.47(-0.73%) |
Jan 28, 2020 | 64.77 | 64.88 | 63.98 | 64.36 | 322,959 | -0.10(-0.15%) |
Jan 27, 2020 | 63.85 | 65.24 | 63.85 | 64.46 | 661,887 | -0.32(-0.49%) |
Jan 24, 2020 | 67.86 | 67.86 | 64.49 | 64.78 | 245,918 | -2.98(-4.40%) |
Jan 23, 2020 | 67.89 | 68.39 | 67.47 | 67.76 | 274,535 | -0.10(-0.15%) |
Jan 22, 2020 | 67.79 | 68.51 | 67.54 | 67.86 | 221,483 | +0.18(+0.27%) |
Jan 21, 2020 | 68.20 | 68.65 | 67.01 | 67.68 | 253,988 | -0.71(-1.04%) |
Jan 17, 2020 | 69.59 | 69.59 | 68.30 | 68.39 | 340,808 | -0.88(-1.27%) |
Jan 16, 2020 | 69.90 | 70.37 | 68.90 | 69.27 | 255,609 | -0.25(-0.37%) |
Jan 15, 2020 | 68.51 | 69.65 | 67.15 | 69.52 | 253,581 | +0.92(+1.34%) |
Jan 14, 2020 | 68.76 | 69.51 | 68.42 | 68.60 | 256,234 | -0.42(-0.61%) |
Jan 13, 2020 | 68.19 | 69.05 | 67.31 | 69.02 | 278,829 | +0.86(+1.27%) |
Jan 10, 2020 | 68.61 | 69.07 | 68.07 | 68.16 | 598,395 | -0.67(-0.98%) |
Jan 09, 2020 | 70.43 | 70.88 | 68.78 | 68.83 | 180,569 | -1.55(-2.21%) |
Jan 08, 2020 | 70.29 | 71.56 | 69.83 | 70.39 | 239,369 | +0.14(+0.19%) |
Jan 07, 2020 | 71.12 | 71.13 | 69.40 | 70.25 | 214,455 | -1.14(-1.60%) |
Jan 06, 2020 | 71.50 | 71.92 | 69.99 | 71.39 | 216,705 | -0.47(-0.66%) |
Jan 03, 2020 | 70.98 | 72.28 | 70.85 | 71.87 | 356,989 | +0.17(+0.24%) |