Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 47.94 | 48.39 | 47.23 | 47.66 | 767,429 | -0.86(-1.77%) |
Mar 30, 2020 | 47.58 | 48.65 | 47.31 | 48.52 | 982,498 | +1.51(+3.22%) |
Mar 27, 2020 | 45.77 | 48.11 | 45.40 | 47.01 | 1,238,527 | +0.27(+0.58%) |
Mar 26, 2020 | 43.84 | 47.03 | 43.77 | 46.74 | 996,548 | +3.22(+7.41%) |
Mar 25, 2020 | 41.31 | 44.59 | 41.15 | 43.52 | 1,433,709 | +2.99(+7.37%) |
Mar 24, 2020 | 39.01 | 40.80 | 38.76 | 40.53 | 1,137,328 | +3.44(+9.26%) |
Mar 23, 2020 | 39.80 | 40.29 | 36.23 | 37.10 | 2,087,022 | -3.52(-8.66%) |
Mar 20, 2020 | 42.98 | 44.10 | 40.50 | 40.61 | 1,453,812 | -2.80(-6.44%) |
Mar 19, 2020 | 43.68 | 45.07 | 42.80 | 43.41 | 1,525,049 | -1.19(-2.66%) |
Mar 18, 2020 | 44.42 | 46.53 | 43.79 | 44.60 | 1,244,139 | -3.61(-7.48%) |
Mar 17, 2020 | 45.03 | 48.53 | 44.27 | 48.20 | 1,972,430 | +6.13(+14.58%) |
Mar 16, 2020 | 42.36 | 43.79 | 41.64 | 42.07 | 1,754,327 | -3.48(-7.65%) |
Mar 13, 2020 | 45.46 | 45.64 | 43.15 | 45.55 | 1,632,788 | +1.51(+3.42%) |
Mar 12, 2020 | 45.59 | 45.59 | 43.36 | 44.05 | 1,647,335 | -4.56(-9.39%) |
Mar 11, 2020 | 49.90 | 49.95 | 48.20 | 48.61 | 1,090,788 | -2.17(-4.27%) |
Mar 10, 2020 | 51.26 | 52.06 | 49.10 | 50.78 | 1,592,038 | -0.74(-1.44%) |
Mar 09, 2020 | 52.18 | 52.81 | 50.88 | 51.52 | 854,497 | -2.91(-5.35%) |
Mar 06, 2020 | 53.93 | 54.54 | 53.47 | 54.44 | 772,750 | -0.85(-1.54%) |
Mar 05, 2020 | 54.75 | 55.69 | 54.73 | 55.29 | 857,062 | -0.26(-0.47%) |
Mar 04, 2020 | 54.33 | 55.55 | 54.04 | 55.55 | 1,936,380 | +3.14(+5.99%) |
Mar 03, 2020 | 53.56 | 53.91 | 51.94 | 52.41 | 2,232,969 | -0.54(-1.02%) |
Mar 02, 2020 | 51.45 | 53.24 | 51.35 | 52.95 | 1,350,890 | +1.20(+2.32%) |
Feb 28, 2020 | 51.02 | 52.06 | 50.41 | 51.75 | 1,126,178 | -1.81(-3.38%) |
Feb 27, 2020 | 55.19 | 55.29 | 53.55 | 53.55 | 894,895 | -1.05(-1.92%) |
Feb 26, 2020 | 54.56 | 55.39 | 54.51 | 54.60 | 605,713 | +0.40(+0.74%) |
Feb 25, 2020 | 55.06 | 55.11 | 54.18 | 54.20 | 532,217 | -0.69(-1.25%) |
Feb 24, 2020 | 55.10 | 55.28 | 54.85 | 54.89 | 700,987 | -1.35(-2.40%) |
Feb 21, 2020 | 56.35 | 56.51 | 56.10 | 56.24 | 323,721 | +0.34(+0.61%) |
Feb 20, 2020 | 55.73 | 55.93 | 55.52 | 55.89 | 379,766 | -0.04(-0.07%) |
Feb 19, 2020 | 56.47 | 56.49 | 55.93 | 55.93 | 1,110,772 | +0.04(+0.07%) |
Feb 18, 2020 | 55.92 | 56.13 | 55.76 | 55.89 | 1,173,190 | +0.78(+1.41%) |
Feb 14, 2020 | 54.93 | 55.37 | 54.87 | 55.12 | 790,476 | +0.67(+1.23%) |
Feb 13, 2020 | 54.21 | 54.52 | 54.03 | 54.45 | 643,660 | -0.03(-0.06%) |
Feb 12, 2020 | 54.30 | 54.60 | 54.08 | 54.48 | 518,146 | +0.10(+0.18%) |
Feb 11, 2020 | 54.70 | 54.74 | 54.33 | 54.38 | 347,804 | +0.15(+0.27%) |
Feb 10, 2020 | 54.31 | 54.36 | 54.00 | 54.23 | 315,127 | +0.28(+0.52%) |
Feb 07, 2020 | 54.36 | 54.39 | 53.91 | 53.95 | 429,835 | -0.28(-0.51%) |
Feb 06, 2020 | 54.40 | 54.48 | 54.22 | 54.23 | 548,872 | +0.20(+0.36%) |
Feb 05, 2020 | 53.77 | 54.25 | 53.70 | 54.04 | 682,048 | +0.42(+0.78%) |
Feb 04, 2020 | 53.44 | 53.91 | 53.28 | 53.62 | 447,410 | -0.13(-0.24%) |
Feb 03, 2020 | 53.76 | 53.86 | 53.56 | 53.75 | 566,546 | -0.47(-0.86%) |
Jan 31, 2020 | 54.29 | 54.40 | 53.98 | 54.22 | 447,195 | -0.34(-0.63%) |
Jan 30, 2020 | 54.37 | 54.63 | 54.13 | 54.56 | 562,712 | +0.33(+0.60%) |
Jan 29, 2020 | 54.11 | 54.29 | 54.05 | 54.23 | 1,155,333 | +0.20(+0.36%) |
Jan 28, 2020 | 53.59 | 54.12 | 53.55 | 54.04 | 667,769 | +0.49(+0.92%) |
Jan 27, 2020 | 54.13 | 54.26 | 53.47 | 53.55 | 686,443 | -0.68(-1.25%) |
Jan 24, 2020 | 54.23 | 54.36 | 54.04 | 54.22 | 800,256 | +0.79(+1.47%) |
Jan 23, 2020 | 53.11 | 53.50 | 52.91 | 53.44 | 1,131,989 | +0.29(+0.54%) |
Jan 22, 2020 | 53.19 | 53.44 | 53.07 | 53.15 | 779,190 | +0.56(+1.07%) |
Jan 21, 2020 | 52.43 | 52.69 | 52.27 | 52.59 | 928,827 | +0.61(+1.18%) |
Jan 17, 2020 | 51.75 | 52.06 | 51.69 | 51.97 | 906,248 | +0.77(+1.50%) |
Jan 16, 2020 | 51.31 | 51.32 | 51.10 | 51.21 | 642,481 | +0.23(+0.45%) |
Jan 15, 2020 | 50.56 | 51.02 | 50.54 | 50.98 | 1,416,285 | +0.92(+1.83%) |
Jan 14, 2020 | 50.11 | 50.23 | 49.82 | 50.06 | 606,703 | +0.07(+0.15%) |
Jan 13, 2020 | 50.01 | 50.10 | 49.85 | 49.99 | 562,744 | +0.05(+0.10%) |
Jan 10, 2020 | 49.85 | 50.09 | 49.85 | 49.94 | 627,760 | -0.12(-0.25%) |
Jan 09, 2020 | 49.98 | 50.12 | 49.93 | 50.06 | 965,071 | -0.34(-0.68%) |
Jan 08, 2020 | 50.24 | 50.54 | 50.20 | 50.40 | 425,835 | -0.23(-0.45%) |
Jan 07, 2020 | 50.94 | 50.94 | 50.47 | 50.63 | 723,335 | -0.22(-0.43%) |
Jan 06, 2020 | 50.88 | 51.06 | 50.80 | 50.85 | 558,223 | -0.02(-0.05%) |
Jan 03, 2020 | 50.70 | 51.06 | 50.70 | 50.88 | 362,108 | -0.11(-0.22%) |