Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 42.42 | 43.29 | 41.62 | 42.53 | 992,957 | -0.16(-0.37%) |
Mar 30, 2020 | 42.25 | 42.97 | 41.40 | 42.69 | 649,838 | +1.11(+2.67%) |
Mar 27, 2020 | 41.82 | 42.63 | 40.00 | 41.58 | 843,700 | -1.52(-3.53%) |
Mar 26, 2020 | 41.06 | 43.74 | 40.40 | 43.10 | 1,011,717 | +2.66(+6.58%) |
Mar 25, 2020 | 41.16 | 42.17 | 38.90 | 40.44 | 1,756,225 | -0.51(-1.25%) |
Mar 24, 2020 | 39.55 | 41.05 | 38.77 | 40.95 | 1,970,775 | +2.66(+6.95%) |
Mar 23, 2020 | 40.40 | 41.00 | 37.53 | 38.29 | 1,635,113 | -1.87(-4.66%) |
Mar 20, 2020 | 39.00 | 41.08 | 38.36 | 40.16 | 1,928,000 | +1.01(+2.58%) |
Mar 19, 2020 | 37.73 | 40.84 | 37.31 | 39.15 | 1,462,024 | +0.75(+1.95%) |
Mar 18, 2020 | 38.17 | 41.16 | 37.32 | 38.40 | 1,785,868 | -1.62(-4.05%) |
Mar 17, 2020 | 35.67 | 40.46 | 34.84 | 40.02 | 2,249,914 | +4.96(+14.15%) |
Mar 16, 2020 | 37.00 | 37.40 | 33.41 | 35.06 | 2,093,808 | -2.15(-5.78%) |
Mar 13, 2020 | 40.25 | 40.55 | 34.74 | 37.21 | 2,182,900 | -1.26(-3.28%) |
Mar 12, 2020 | 36.21 | 40.58 | 35.93 | 38.47 | 1,866,539 | +0.42(+1.10%) |
Mar 11, 2020 | 40.36 | 40.89 | 37.34 | 38.05 | 975,371 | -3.45(-8.31%) |
Mar 10, 2020 | 40.39 | 41.55 | 39.47 | 41.50 | 1,786,179 | +2.33(+5.95%) |
Mar 09, 2020 | 40.38 | 40.65 | 36.04 | 39.17 | 1,037,585 | -3.59(-8.40%) |
Mar 06, 2020 | 42.99 | 43.51 | 41.26 | 42.76 | 1,490,100 | -2.06(-4.60%) |
Mar 05, 2020 | 45.65 | 45.71 | 43.97 | 44.82 | 1,155,402 | -1.61(-3.47%) |
Mar 04, 2020 | 46.40 | 46.71 | 45.55 | 46.43 | 870,189 | +0.87(+1.91%) |
Mar 03, 2020 | 47.16 | 48.61 | 45.15 | 45.56 | 1,145,342 | -1.54(-3.27%) |
Mar 02, 2020 | 45.61 | 47.17 | 44.99 | 47.10 | 934,494 | +1.87(+4.13%) |
Feb 28, 2020 | 46.01 | 46.56 | 44.27 | 45.23 | 1,009,200 | -2.05(-4.34%) |
Feb 27, 2020 | 48.21 | 48.97 | 47.21 | 47.28 | 809,307 | -2.07(-4.19%) |
Feb 26, 2020 | 51.15 | 51.32 | 49.34 | 49.35 | 950,870 | -1.73(-3.39%) |
Feb 25, 2020 | 53.40 | 53.45 | 50.58 | 51.08 | 985,272 | -2.29(-4.29%) |
Feb 24, 2020 | 54.01 | 54.73 | 53.37 | 53.37 | 752,791 | -1.98(-3.58%) |
Feb 21, 2020 | 56.00 | 56.01 | 52.40 | 55.35 | 921,200 | -1.10(-1.95%) |
Feb 20, 2020 | 56.23 | 56.52 | 55.61 | 56.45 | 417,210 | -0.11(-0.19%) |
Feb 19, 2020 | 56.65 | 57.73 | 56.46 | 56.56 | 495,409 | -0.09(-0.16%) |
Feb 18, 2020 | 56.51 | 57.10 | 56.15 | 56.65 | 341,817 | +0.11(+0.19%) |
Feb 14, 2020 | 56.61 | 56.83 | 56.01 | 56.54 | 287,100 | +0.04(+0.07%) |
Feb 13, 2020 | 55.37 | 56.69 | 55.27 | 56.50 | 690,791 | +0.91(+1.64%) |
Feb 12, 2020 | 55.28 | 55.59 | 54.68 | 55.59 | 601,138 | +0.41(+0.74%) |
Feb 11, 2020 | 54.63 | 55.41 | 54.60 | 55.18 | 518,828 | +0.69(+1.27%) |
Feb 10, 2020 | 53.34 | 54.64 | 53.13 | 54.49 | 479,786 | +1.15(+2.16%) |
Feb 07, 2020 | 54.00 | 54.34 | 52.85 | 53.34 | 212,700 | -0.86(-1.59%) |
Feb 06, 2020 | 53.85 | 54.24 | 53.51 | 54.20 | 337,552 | +0.38(+0.71%) |
Feb 05, 2020 | 53.62 | 54.05 | 53.14 | 53.82 | 376,097 | +0.62(+1.17%) |
Feb 04, 2020 | 53.25 | 54.35 | 53.00 | 53.20 | 544,540 | +0.63(+1.20%) |
Feb 03, 2020 | 52.53 | 53.24 | 52.21 | 52.57 | 423,543 | +0.29(+0.55%) |
Jan 31, 2020 | 53.00 | 53.31 | 52.14 | 52.28 | 409,500 | -0.97(-1.82%) |
Jan 30, 2020 | 52.69 | 53.27 | 52.44 | 53.25 | 344,730 | +0.13(+0.24%) |
Jan 29, 2020 | 53.56 | 53.86 | 53.00 | 53.12 | 407,076 | -0.40(-0.75%) |
Jan 28, 2020 | 52.75 | 53.61 | 52.75 | 53.52 | 278,231 | +0.70(+1.33%) |
Jan 27, 2020 | 51.90 | 53.06 | 51.64 | 52.82 | 504,721 | +0.16(+0.30%) |
Jan 24, 2020 | 52.99 | 53.35 | 52.42 | 52.66 | 435,100 | -0.16(-0.30%) |
Jan 23, 2020 | 53.28 | 53.28 | 52.62 | 52.82 | 457,974 | -0.45(-0.84%) |
Jan 22, 2020 | 53.30 | 53.38 | 52.85 | 53.27 | 376,539 | +0.16(+0.30%) |
Jan 21, 2020 | 53.20 | 53.44 | 52.96 | 53.11 | 445,183 | -0.19(-0.36%) |
Jan 17, 2020 | 53.62 | 53.89 | 53.03 | 53.30 | 539,700 | +0.01(+0.02%) |
Jan 16, 2020 | 53.17 | 53.36 | 52.90 | 53.29 | 503,843 | +0.43(+0.81%) |
Jan 15, 2020 | 53.06 | 53.67 | 52.56 | 52.86 | 530,356 | -0.20(-0.38%) |
Jan 14, 2020 | 52.68 | 53.52 | 52.30 | 53.06 | 638,763 | +0.19(+0.36%) |
Jan 13, 2020 | 53.16 | 53.28 | 52.32 | 52.87 | 744,670 | -0.35(-0.66%) |
Jan 10, 2020 | 54.74 | 55.13 | 53.01 | 53.22 | 703,400 | -1.33(-2.44%) |
Jan 09, 2020 | 54.75 | 56.12 | 53.90 | 54.55 | 1,410,568 | -3.97(-6.78%) |
Jan 08, 2020 | 58.92 | 59.09 | 58.31 | 58.52 | 602,281 | +0.41(+0.71%) |
Jan 07, 2020 | 58.30 | 58.72 | 57.77 | 58.11 | 375,175 | -0.46(-0.79%) |
Jan 06, 2020 | 57.99 | 58.95 | 57.61 | 58.57 | 572,768 | +0.25(+0.43%) |
Jan 03, 2020 | 58.53 | 58.86 | 57.78 | 58.32 | 486,800 | -1.13(-1.90%) |