Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 47.86 | 48.31 | 47.15 | 47.58 | 768,748 | -0.86(-1.77%) |
Mar 30, 2020 | 47.50 | 48.56 | 47.23 | 48.44 | 984,186 | +1.51(+3.22%) |
Mar 27, 2020 | 45.69 | 48.02 | 45.32 | 46.93 | 1,240,656 | +0.27(+0.58%) |
Mar 26, 2020 | 43.76 | 46.95 | 43.70 | 46.66 | 998,261 | +3.22(+7.41%) |
Mar 25, 2020 | 41.24 | 44.51 | 41.08 | 43.44 | 1,436,173 | +2.98(+7.37%) |
Mar 24, 2020 | 38.94 | 40.73 | 38.69 | 40.46 | 1,139,282 | +3.43(+9.26%) |
Mar 23, 2020 | 39.73 | 40.22 | 36.17 | 37.03 | 2,090,609 | -3.51(-8.66%) |
Mar 20, 2020 | 42.90 | 44.02 | 40.43 | 40.54 | 1,456,310 | -2.79(-6.44%) |
Mar 19, 2020 | 43.61 | 44.99 | 42.72 | 43.34 | 1,527,670 | -1.18(-2.66%) |
Mar 18, 2020 | 44.34 | 46.45 | 43.72 | 44.52 | 1,246,277 | -3.60(-7.48%) |
Mar 17, 2020 | 44.95 | 48.45 | 44.20 | 48.12 | 1,975,820 | +6.12(+14.58%) |
Mar 16, 2020 | 42.29 | 43.71 | 41.57 | 42.00 | 1,757,342 | -3.48(-7.65%) |
Mar 13, 2020 | 45.39 | 45.56 | 43.07 | 45.48 | 1,635,594 | +1.50(+3.42%) |
Mar 12, 2020 | 45.52 | 45.52 | 43.29 | 43.97 | 1,650,167 | -4.56(-9.39%) |
Mar 11, 2020 | 49.81 | 49.87 | 48.11 | 48.53 | 1,092,662 | -2.16(-4.27%) |
Mar 10, 2020 | 51.17 | 51.97 | 49.02 | 50.69 | 1,594,774 | -0.74(-1.44%) |
Mar 09, 2020 | 52.09 | 52.72 | 50.79 | 51.44 | 855,965 | -2.91(-5.35%) |
Mar 06, 2020 | 53.84 | 54.45 | 53.38 | 54.34 | 774,078 | -0.85(-1.54%) |
Mar 05, 2020 | 54.65 | 55.59 | 54.64 | 55.19 | 858,535 | -0.26(-0.47%) |
Mar 04, 2020 | 54.24 | 55.45 | 53.94 | 55.45 | 1,939,708 | +3.14(+5.99%) |
Mar 03, 2020 | 53.47 | 53.81 | 51.85 | 52.32 | 2,236,807 | -0.54(-1.02%) |
Mar 02, 2020 | 51.36 | 53.15 | 51.26 | 52.86 | 1,353,211 | +1.20(+2.32%) |
Feb 28, 2020 | 50.93 | 51.98 | 50.33 | 51.66 | 1,128,114 | -1.80(-3.38%) |
Feb 27, 2020 | 55.09 | 55.19 | 53.46 | 53.46 | 896,433 | -1.05(-1.92%) |
Feb 26, 2020 | 54.47 | 55.30 | 54.42 | 54.51 | 606,754 | +0.40(+0.74%) |
Feb 25, 2020 | 54.96 | 55.01 | 54.08 | 54.11 | 533,131 | -0.69(-1.25%) |
Feb 24, 2020 | 55.01 | 55.18 | 54.75 | 54.79 | 702,192 | -1.35(-2.40%) |
Feb 21, 2020 | 56.25 | 56.41 | 56.00 | 56.14 | 324,277 | +0.34(+0.61%) |
Feb 20, 2020 | 55.63 | 55.83 | 55.43 | 55.80 | 380,418 | -0.04(-0.07%) |
Feb 19, 2020 | 56.38 | 56.39 | 55.84 | 55.84 | 1,112,681 | +0.04(+0.07%) |
Feb 18, 2020 | 55.82 | 56.03 | 55.66 | 55.80 | 1,175,206 | +0.78(+1.41%) |
Feb 14, 2020 | 54.83 | 55.27 | 54.78 | 55.02 | 791,835 | +0.67(+1.23%) |
Feb 13, 2020 | 54.12 | 54.43 | 53.94 | 54.35 | 644,766 | -0.03(-0.06%) |
Feb 12, 2020 | 54.20 | 54.51 | 53.98 | 54.38 | 519,036 | +0.10(+0.18%) |
Feb 11, 2020 | 54.60 | 54.65 | 54.24 | 54.29 | 348,402 | +0.15(+0.27%) |
Feb 10, 2020 | 54.21 | 54.26 | 53.90 | 54.14 | 315,668 | +0.28(+0.52%) |
Feb 07, 2020 | 54.26 | 54.30 | 53.81 | 53.86 | 430,574 | -0.28(-0.51%) |
Feb 06, 2020 | 54.30 | 54.38 | 54.12 | 54.14 | 549,816 | +0.20(+0.36%) |
Feb 05, 2020 | 53.67 | 54.16 | 53.61 | 53.94 | 683,220 | +0.42(+0.78%) |
Feb 04, 2020 | 53.35 | 53.82 | 53.19 | 53.53 | 448,179 | -0.13(-0.24%) |
Feb 03, 2020 | 53.67 | 53.76 | 53.47 | 53.66 | 567,520 | -0.47(-0.86%) |
Jan 31, 2020 | 54.20 | 54.30 | 53.89 | 54.12 | 447,963 | -0.34(-0.63%) |
Jan 30, 2020 | 54.28 | 54.54 | 54.04 | 54.47 | 563,679 | +0.33(+0.60%) |
Jan 29, 2020 | 54.02 | 54.20 | 53.96 | 54.14 | 1,157,318 | +0.20(+0.36%) |
Jan 28, 2020 | 53.49 | 54.03 | 53.45 | 53.94 | 668,917 | +0.49(+0.92%) |
Jan 27, 2020 | 54.04 | 54.16 | 53.37 | 53.45 | 687,623 | -0.68(-1.25%) |
Jan 24, 2020 | 54.14 | 54.27 | 53.95 | 54.13 | 801,632 | +0.78(+1.47%) |
Jan 23, 2020 | 53.02 | 53.41 | 52.82 | 53.35 | 1,133,934 | +0.29(+0.54%) |
Jan 22, 2020 | 53.10 | 53.35 | 52.98 | 53.06 | 780,529 | +0.56(+1.07%) |
Jan 21, 2020 | 52.34 | 52.60 | 52.18 | 52.50 | 930,423 | +0.61(+1.18%) |
Jan 17, 2020 | 51.66 | 51.97 | 51.60 | 51.89 | 907,806 | +0.77(+1.50%) |
Jan 16, 2020 | 51.22 | 51.23 | 51.01 | 51.12 | 643,586 | +0.23(+0.45%) |
Jan 15, 2020 | 50.47 | 50.93 | 50.45 | 50.89 | 1,418,720 | +0.91(+1.83%) |
Jan 14, 2020 | 50.02 | 50.15 | 49.73 | 49.97 | 607,746 | +0.07(+0.15%) |
Jan 13, 2020 | 49.93 | 50.02 | 49.76 | 49.90 | 563,711 | +0.05(+0.10%) |
Jan 10, 2020 | 49.76 | 50.01 | 49.76 | 49.85 | 628,839 | -0.12(-0.24%) |
Jan 09, 2020 | 49.89 | 50.03 | 49.84 | 49.97 | 966,729 | -0.34(-0.68%) |
Jan 08, 2020 | 50.15 | 50.45 | 50.11 | 50.32 | 426,567 | -0.23(-0.45%) |
Jan 07, 2020 | 50.85 | 50.85 | 50.38 | 50.55 | 724,578 | -0.22(-0.43%) |
Jan 06, 2020 | 50.79 | 50.97 | 50.71 | 50.77 | 559,183 | -0.02(-0.05%) |
Jan 03, 2020 | 50.61 | 50.97 | 50.61 | 50.79 | 362,730 | -0.11(-0.22%) |