Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 42.96 | 43.93 | 41.85 | 42.60 | 626,089 | -0.58(-1.35%) |
Mar 30, 2020 | 42.78 | 43.29 | 41.49 | 43.18 | 1,012,083 | +0.81(+1.92%) |
Mar 27, 2020 | 43.04 | 43.52 | 41.82 | 42.37 | 822,304 | -2.14(-4.81%) |
Mar 26, 2020 | 42.85 | 45.06 | 42.85 | 44.51 | 1,464,603 | +2.11(+4.98%) |
Mar 25, 2020 | 41.88 | 44.02 | 40.70 | 42.39 | 1,333,775 | +1.59(+3.89%) |
Mar 24, 2020 | 39.82 | 40.89 | 39.12 | 40.81 | 1,057,625 | +3.68(+9.91%) |
Mar 23, 2020 | 36.35 | 38.00 | 35.46 | 37.13 | 998,143 | +0.48(+1.32%) |
Mar 20, 2020 | 37.85 | 39.28 | 36.61 | 36.64 | 987,364 | +0.04(+0.11%) |
Mar 19, 2020 | 33.69 | 37.45 | 32.98 | 36.61 | 930,924 | +3.02(+8.99%) |
Mar 18, 2020 | 34.37 | 36.24 | 31.95 | 33.58 | 1,108,095 | -3.43(-9.26%) |
Mar 17, 2020 | 36.17 | 38.40 | 33.63 | 37.01 | 929,736 | +1.95(+5.55%) |
Mar 16, 2020 | 36.35 | 38.22 | 35.07 | 35.07 | 1,340,762 | -6.47(-15.57%) |
Mar 13, 2020 | 42.25 | 42.77 | 37.85 | 41.53 | 1,215,122 | +1.81(+4.56%) |
Mar 12, 2020 | 42.06 | 42.46 | 39.72 | 39.72 | 1,341,144 | -5.72(-12.59%) |
Mar 11, 2020 | 47.11 | 47.72 | 44.91 | 45.44 | 704,824 | -3.01(-6.21%) |
Mar 10, 2020 | 48.31 | 48.45 | 45.99 | 48.45 | 771,789 | +2.20(+4.75%) |
Mar 09, 2020 | 46.47 | 48.22 | 45.41 | 46.26 | 899,339 | -4.19(-8.31%) |
Mar 06, 2020 | 49.94 | 51.21 | 49.46 | 50.45 | 726,863 | -1.36(-2.62%) |
Mar 05, 2020 | 51.50 | 52.72 | 51.27 | 51.80 | 522,359 | -1.24(-2.34%) |
Mar 04, 2020 | 52.44 | 53.08 | 51.19 | 53.04 | 577,858 | +1.74(+3.40%) |
Mar 03, 2020 | 52.95 | 53.78 | 50.23 | 51.30 | 933,534 | -1.06(-2.02%) |
Mar 02, 2020 | 51.84 | 52.39 | 50.48 | 52.36 | 879,120 | +1.20(+2.35%) |
Feb 28, 2020 | 48.10 | 51.16 | 48.02 | 51.16 | 1,066,279 | +1.09(+2.19%) |
Feb 27, 2020 | 50.58 | 52.40 | 49.11 | 50.06 | 1,027,794 | -1.77(-3.42%) |
Feb 26, 2020 | 52.67 | 53.40 | 51.38 | 51.83 | 686,851 | -0.54(-1.04%) |
Feb 25, 2020 | 54.84 | 55.06 | 52.05 | 52.38 | 846,051 | -1.86(-3.43%) |
Feb 24, 2020 | 53.67 | 54.78 | 53.25 | 54.23 | 1,223,163 | -2.51(-4.42%) |
Feb 21, 2020 | 57.64 | 57.70 | 56.35 | 56.74 | 558,394 | -1.24(-2.14%) |
Feb 20, 2020 | 58.24 | 58.68 | 56.95 | 57.98 | 587,936 | -0.46(-0.80%) |
Feb 19, 2020 | 58.09 | 58.79 | 57.78 | 58.45 | 671,932 | +1.17(+2.05%) |
Feb 18, 2020 | 57.11 | 57.27 | 56.64 | 57.27 | 572,921 | +0.46(+0.80%) |
Feb 14, 2020 | 57.02 | 57.26 | 56.70 | 56.82 | 349,952 | -0.07(-0.12%) |
Feb 13, 2020 | 56.21 | 57.35 | 55.96 | 56.89 | 501,396 | +0.42(+0.74%) |
Feb 12, 2020 | 56.54 | 56.61 | 55.96 | 56.47 | 530,336 | +0.52(+0.93%) |
Feb 11, 2020 | 55.80 | 56.29 | 55.25 | 55.95 | 575,464 | +0.87(+1.58%) |
Feb 10, 2020 | 54.50 | 55.20 | 54.43 | 55.08 | 549,112 | +1.02(+1.88%) |
Feb 07, 2020 | 54.35 | 54.65 | 53.98 | 54.06 | 319,171 | -0.32(-0.59%) |
Feb 06, 2020 | 53.95 | 54.82 | 53.47 | 54.38 | 418,684 | +0.63(+1.17%) |
Feb 05, 2020 | 54.96 | 54.96 | 53.39 | 53.75 | 474,713 | -0.77(-1.42%) |
Feb 04, 2020 | 53.94 | 55.22 | 53.42 | 54.53 | 686,104 | +2.28(+4.37%) |
Feb 03, 2020 | 50.64 | 52.27 | 50.49 | 52.24 | 543,751 | +2.09(+4.17%) |
Jan 31, 2020 | 50.97 | 51.04 | 49.78 | 50.15 | 370,713 | -1.11(-2.17%) |
Jan 30, 2020 | 51.00 | 51.63 | 50.73 | 51.26 | 291,527 | +0.10(+0.19%) |
Jan 29, 2020 | 51.35 | 51.56 | 51.00 | 51.17 | 216,909 | +0.03(+0.06%) |
Jan 28, 2020 | 50.63 | 51.20 | 50.48 | 51.14 | 287,494 | +0.94(+1.87%) |
Jan 27, 2020 | 49.57 | 50.53 | 49.37 | 50.20 | 492,545 | -0.92(-1.80%) |
Jan 24, 2020 | 52.24 | 52.43 | 50.74 | 51.12 | 370,507 | -0.97(-1.86%) |
Jan 23, 2020 | 52.06 | 52.27 | 51.38 | 52.09 | 275,007 | -0.04(-0.07%) |
Jan 22, 2020 | 52.37 | 52.67 | 52.04 | 52.12 | 369,476 | +0.24(+0.47%) |
Jan 21, 2020 | 52.09 | 52.31 | 51.73 | 51.88 | 372,027 | -0.08(-0.15%) |
Jan 17, 2020 | 52.44 | 52.44 | 51.80 | 51.96 | 348,402 | -0.33(-0.63%) |
Jan 16, 2020 | 51.94 | 52.29 | 51.62 | 52.29 | 273,648 | +0.56(+1.09%) |
Jan 15, 2020 | 51.50 | 52.32 | 51.46 | 51.73 | 346,366 | +0.16(+0.32%) |
Jan 14, 2020 | 51.49 | 51.99 | 50.89 | 51.56 | 363,316 | +0.21(+0.41%) |
Jan 13, 2020 | 50.86 | 51.42 | 50.63 | 51.35 | 356,853 | +1.04(+2.06%) |
Jan 10, 2020 | 50.86 | 50.86 | 50.21 | 50.31 | 235,195 | -0.37(-0.73%) |
Jan 09, 2020 | 51.05 | 51.16 | 50.36 | 50.68 | 299,701 | +0.06(+0.11%) |
Jan 08, 2020 | 49.48 | 50.84 | 49.48 | 50.62 | 391,226 | +1.11(+2.25%) |
Jan 07, 2020 | 49.05 | 49.67 | 48.92 | 49.51 | 237,561 | +0.60(+1.23%) |
Jan 06, 2020 | 47.94 | 48.95 | 47.85 | 48.91 | 306,743 | +0.38(+0.78%) |
Jan 03, 2020 | 48.15 | 48.84 | 48.15 | 48.53 | 272,999 | -0.36(-0.73%) |