Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 43.17 | 44.36 | 42.74 | 43.16 | 1,545,986 | -0.65(-1.48%) |
Mar 30, 2020 | 41.51 | 44.53 | 41.33 | 43.81 | 1,793,474 | +2.43(+5.88%) |
Mar 27, 2020 | 41.24 | 42.72 | 40.43 | 41.38 | 1,750,092 | -0.39(-0.95%) |
Mar 26, 2020 | 40.61 | 42.28 | 40.39 | 41.77 | 1,709,684 | +1.61(+4.00%) |
Mar 25, 2020 | 39.58 | 41.66 | 38.85 | 40.17 | 2,136,975 | -0.41(-1.02%) |
Mar 24, 2020 | 40.40 | 41.67 | 39.54 | 40.58 | 2,242,865 | +2.64(+6.96%) |
Mar 23, 2020 | 39.07 | 39.69 | 37.04 | 37.94 | 2,328,282 | +0.13(+0.33%) |
Mar 20, 2020 | 39.62 | 40.51 | 36.62 | 37.81 | 2,115,085 | -1.45(-3.70%) |
Mar 19, 2020 | 40.48 | 42.35 | 38.96 | 39.27 | 1,895,560 | -1.26(-3.10%) |
Mar 18, 2020 | 43.46 | 45.75 | 37.69 | 40.52 | 2,340,822 | -4.02(-9.03%) |
Mar 17, 2020 | 41.89 | 45.41 | 41.82 | 44.55 | 2,111,511 | +3.66(+8.96%) |
Mar 16, 2020 | 39.19 | 42.60 | 37.36 | 40.88 | 2,537,992 | -0.66(-1.60%) |
Mar 13, 2020 | 38.72 | 41.56 | 36.08 | 41.55 | 1,923,341 | +5.05(+13.85%) |
Mar 12, 2020 | 38.29 | 39.16 | 36.05 | 36.49 | 1,848,597 | -4.83(-11.69%) |
Mar 11, 2020 | 43.13 | 43.21 | 41.06 | 41.32 | 1,602,814 | -3.09(-6.95%) |
Mar 10, 2020 | 44.93 | 45.31 | 42.76 | 44.41 | 1,897,697 | +0.53(+1.21%) |
Mar 09, 2020 | 45.43 | 46.51 | 43.46 | 43.88 | 1,899,617 | -3.84(-8.05%) |
Mar 06, 2020 | 47.81 | 48.19 | 46.03 | 47.72 | 1,822,734 | -1.75(-3.54%) |
Mar 05, 2020 | 48.40 | 49.86 | 48.37 | 49.47 | 1,835,718 | +0.05(+0.11%) |
Mar 04, 2020 | 48.77 | 49.61 | 47.60 | 49.42 | 1,622,709 | +1.55(+3.24%) |
Mar 03, 2020 | 48.51 | 50.51 | 47.29 | 47.87 | 1,971,085 | -0.66(-1.35%) |
Mar 02, 2020 | 45.76 | 48.52 | 45.30 | 48.52 | 3,356,889 | +3.02(+6.65%) |
Feb 28, 2020 | 44.94 | 46.44 | 43.50 | 45.50 | 3,431,220 | -1.01(-2.18%) |
Feb 27, 2020 | 49.66 | 50.21 | 44.93 | 46.51 | 4,188,779 | -7.74(-14.27%) |
Feb 26, 2020 | 55.50 | 55.67 | 53.30 | 54.25 | 1,260,579 | -0.12(-0.21%) |
Feb 25, 2020 | 57.01 | 57.11 | 53.53 | 54.37 | 2,641,970 | +1.42(+2.69%) |
Feb 24, 2020 | 53.00 | 54.32 | 52.39 | 52.95 | 1,265,405 | -0.58(-1.09%) |
Feb 21, 2020 | 53.05 | 53.67 | 52.93 | 53.53 | 570,103 | +0.22(+0.42%) |
Feb 20, 2020 | 52.43 | 53.39 | 52.04 | 53.30 | 789,292 | +0.37(+0.69%) |
Feb 19, 2020 | 52.95 | 53.05 | 52.26 | 52.94 | 675,303 | +0.22(+0.42%) |
Feb 18, 2020 | 51.48 | 53.05 | 51.36 | 52.71 | 1,053,049 | +1.11(+2.15%) |
Feb 14, 2020 | 51.99 | 52.05 | 51.02 | 51.61 | 875,731 | -0.22(-0.43%) |
Feb 13, 2020 | 53.07 | 53.22 | 51.77 | 51.83 | 969,074 | -1.60(-3.00%) |
Feb 12, 2020 | 53.83 | 54.46 | 53.42 | 53.43 | 823,179 | -0.26(-0.48%) |
Feb 11, 2020 | 54.11 | 54.18 | 53.44 | 53.69 | 587,375 | -0.14(-0.27%) |
Feb 10, 2020 | 53.51 | 54.53 | 53.42 | 53.83 | 552,327 | +0.26(+0.48%) |
Feb 07, 2020 | 52.68 | 53.76 | 52.41 | 53.57 | 824,290 | +0.79(+1.49%) |
Feb 06, 2020 | 52.91 | 53.06 | 52.42 | 52.79 | 813,646 | -0.04(-0.07%) |
Feb 05, 2020 | 52.94 | 53.46 | 52.63 | 52.82 | 891,166 | -0.37(-0.69%) |
Feb 04, 2020 | 52.88 | 53.51 | 52.66 | 53.19 | 784,116 | +0.87(+1.66%) |
Feb 03, 2020 | 51.37 | 52.79 | 51.27 | 52.32 | 887,888 | +1.31(+2.58%) |
Jan 31, 2020 | 51.38 | 51.56 | 50.68 | 51.01 | 684,057 | -0.74(-1.43%) |
Jan 30, 2020 | 51.71 | 52.04 | 51.09 | 51.75 | 725,690 | -0.69(-1.31%) |
Jan 29, 2020 | 52.87 | 53.51 | 52.34 | 52.44 | 613,573 | -0.79(-1.48%) |
Jan 28, 2020 | 52.96 | 53.50 | 52.86 | 53.22 | 674,834 | +0.77(+1.47%) |
Jan 27, 2020 | 51.89 | 52.83 | 51.67 | 52.46 | 912,797 | -0.09(-0.17%) |
Jan 24, 2020 | 53.38 | 53.38 | 52.37 | 52.54 | 712,685 | -0.64(-1.21%) |
Jan 23, 2020 | 52.91 | 53.30 | 52.28 | 53.19 | 1,291,679 | +0.00(+0.00%) |
Jan 22, 2020 | 53.86 | 54.08 | 53.13 | 53.19 | 1,071,247 | -0.31(-0.59%) |
Jan 21, 2020 | 52.55 | 53.93 | 52.55 | 53.50 | 1,063,793 | +0.72(+1.37%) |
Jan 17, 2020 | 53.53 | 53.86 | 52.57 | 52.78 | 1,207,639 | -0.44(-0.82%) |
Jan 16, 2020 | 52.42 | 53.60 | 52.42 | 53.22 | 1,412,579 | +0.89(+1.69%) |
Jan 15, 2020 | 50.87 | 53.30 | 50.68 | 52.33 | 3,104,187 | +1.44(+2.83%) |
Jan 14, 2020 | 47.70 | 50.94 | 46.59 | 50.89 | 3,526,424 | +5.70(+12.60%) |
Jan 13, 2020 | 44.50 | 45.89 | 43.97 | 45.19 | 1,011,345 | +0.74(+1.67%) |
Jan 10, 2020 | 44.60 | 44.85 | 44.40 | 44.45 | 693,786 | -0.07(-0.16%) |
Jan 09, 2020 | 44.12 | 44.57 | 43.84 | 44.52 | 930,163 | +0.33(+0.75%) |
Jan 08, 2020 | 44.68 | 44.75 | 43.96 | 44.19 | 1,242,788 | -0.48(-1.08%) |
Jan 07, 2020 | 43.83 | 44.78 | 43.66 | 44.68 | 1,441,066 | +0.61(+1.38%) |
Jan 06, 2020 | 44.34 | 44.63 | 43.93 | 44.07 | 1,384,863 | -0.61(-1.36%) |
Jan 03, 2020 | 45.17 | 45.21 | 44.50 | 44.68 | 1,154,856 | -1.19(-2.59%) |