Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 43.48 | 44.27 | 43.09 | 43.21 | 108,146 | -0.65(-1.47%) |
Mar 30, 2020 | 43.07 | 43.96 | 42.50 | 43.85 | 143,613 | +0.86(+1.99%) |
Mar 27, 2020 | 43.30 | 43.95 | 42.71 | 43.00 | 187,379 | -1.65(-3.70%) |
Mar 26, 2020 | 43.12 | 44.78 | 43.12 | 44.65 | 358,870 | +1.91(+4.47%) |
Mar 25, 2020 | 42.49 | 44.39 | 41.60 | 42.74 | 295,858 | +0.52(+1.23%) |
Mar 24, 2020 | 41.14 | 42.31 | 41.11 | 42.22 | 240,367 | +3.51(+9.06%) |
Mar 23, 2020 | 38.53 | 39.36 | 37.66 | 38.71 | 304,840 | -0.02(-0.05%) |
Mar 20, 2020 | 40.75 | 41.42 | 38.54 | 38.73 | 369,239 | -1.42(-3.53%) |
Mar 19, 2020 | 38.60 | 40.97 | 37.68 | 40.15 | 322,916 | +1.35(+3.47%) |
Mar 18, 2020 | 38.92 | 39.58 | 36.48 | 38.80 | 428,692 | -2.32(-5.64%) |
Mar 17, 2020 | 40.86 | 41.83 | 38.70 | 41.12 | 363,454 | +0.90(+2.25%) |
Mar 16, 2020 | 40.46 | 42.62 | 40.13 | 40.22 | 681,658 | -5.05(-11.17%) |
Mar 13, 2020 | 44.02 | 45.27 | 41.99 | 45.27 | 342,101 | +3.28(+7.80%) |
Mar 12, 2020 | 43.25 | 44.61 | 42.00 | 42.00 | 686,662 | -4.77(-10.21%) |
Mar 11, 2020 | 48.07 | 48.49 | 46.33 | 46.77 | 281,765 | -2.80(-5.65%) |
Mar 10, 2020 | 48.61 | 49.60 | 46.98 | 49.57 | 405,427 | +2.32(+4.90%) |
Mar 09, 2020 | 47.17 | 48.64 | 47.08 | 47.25 | 804,288 | -3.23(-6.40%) |
Mar 06, 2020 | 49.43 | 50.62 | 49.23 | 50.48 | 192,021 | -0.40(-0.78%) |
Mar 05, 2020 | 51.73 | 51.99 | 50.60 | 50.88 | 295,971 | -1.96(-3.70%) |
Mar 04, 2020 | 51.90 | 52.83 | 51.39 | 52.83 | 152,321 | +1.67(+3.26%) |
Mar 03, 2020 | 52.47 | 53.10 | 50.72 | 51.16 | 139,533 | -1.20(-2.29%) |
Mar 02, 2020 | 50.86 | 52.40 | 50.51 | 52.36 | 140,915 | +1.68(+3.32%) |
Feb 28, 2020 | 49.55 | 50.89 | 49.41 | 50.68 | 312,085 | -0.63(-1.24%) |
Feb 27, 2020 | 52.13 | 53.28 | 51.29 | 51.32 | 268,681 | -2.02(-3.79%) |
Feb 26, 2020 | 54.34 | 54.61 | 53.21 | 53.34 | 162,469 | -0.58(-1.08%) |
Feb 25, 2020 | 55.96 | 55.96 | 53.84 | 53.93 | 176,050 | -1.62(-2.91%) |
Feb 24, 2020 | 55.61 | 56.05 | 55.25 | 55.55 | 346,020 | -1.82(-3.17%) |
Feb 21, 2020 | 57.81 | 57.81 | 57.27 | 57.37 | 41,529 | -0.64(-1.11%) |
Feb 20, 2020 | 58.01 | 58.15 | 57.39 | 58.01 | 122,005 | -0.04(-0.07%) |
Feb 19, 2020 | 58.04 | 58.21 | 57.99 | 58.05 | 162,412 | +0.22(+0.38%) |
Feb 18, 2020 | 57.64 | 57.94 | 57.55 | 57.83 | 150,335 | +0.19(+0.34%) |
Feb 14, 2020 | 57.84 | 57.90 | 57.57 | 57.63 | 47,285 | -0.15(-0.26%) |
Feb 13, 2020 | 57.64 | 57.93 | 57.64 | 57.78 | 41,089 | -0.01(-0.01%) |
Feb 12, 2020 | 57.42 | 57.82 | 57.42 | 57.79 | 46,747 | +0.61(+1.07%) |
Feb 11, 2020 | 57.06 | 57.30 | 56.90 | 57.18 | 71,056 | +0.59(+1.05%) |
Feb 10, 2020 | 56.33 | 56.84 | 56.33 | 56.59 | 107,737 | +0.17(+0.30%) |
Feb 07, 2020 | 56.44 | 56.58 | 56.28 | 56.42 | 89,226 | -0.24(-0.43%) |
Feb 06, 2020 | 56.84 | 56.91 | 56.66 | 56.66 | 61,343 | -0.01(-0.02%) |
Feb 05, 2020 | 56.77 | 56.81 | 56.40 | 56.68 | 84,304 | +0.34(+0.60%) |
Feb 04, 2020 | 56.04 | 56.52 | 56.04 | 56.34 | 108,132 | +0.90(+1.63%) |
Feb 03, 2020 | 55.36 | 55.86 | 55.36 | 55.44 | 36,632 | +0.37(+0.68%) |
Jan 31, 2020 | 55.80 | 55.80 | 54.96 | 55.06 | 95,393 | -0.34(-0.61%) |
Jan 30, 2020 | 54.82 | 55.40 | 54.82 | 55.40 | 110,155 | +0.18(+0.32%) |
Jan 29, 2020 | 55.63 | 55.67 | 55.23 | 55.23 | 73,486 | -0.29(-0.52%) |
Jan 28, 2020 | 55.34 | 55.70 | 55.14 | 55.52 | 81,298 | +0.45(+0.81%) |
Jan 27, 2020 | 54.74 | 55.26 | 54.50 | 55.07 | 95,669 | -0.74(-1.33%) |
Jan 24, 2020 | 56.53 | 56.53 | 55.50 | 55.81 | 117,186 | -0.74(-1.31%) |
Jan 23, 2020 | 56.18 | 56.59 | 55.89 | 56.55 | 97,293 | +0.11(+0.19%) |
Jan 22, 2020 | 56.66 | 56.79 | 56.39 | 56.44 | 60,661 | -0.07(-0.13%) |
Jan 21, 2020 | 56.46 | 56.59 | 56.24 | 56.51 | 53,288 | -0.18(-0.32%) |
Jan 17, 2020 | 56.76 | 56.76 | 56.62 | 56.69 | 83,058 | +0.12(+0.22%) |
Jan 16, 2020 | 56.48 | 56.57 | 56.37 | 56.57 | 64,518 | +0.38(+0.68%) |
Jan 15, 2020 | 56.08 | 56.37 | 56.05 | 56.19 | 119,616 | -0.05(-0.10%) |
Jan 14, 2020 | 56.13 | 56.37 | 56.05 | 56.24 | 134,340 | +0.11(+0.20%) |
Jan 13, 2020 | 55.96 | 56.15 | 55.91 | 56.13 | 35,554 | +0.23(+0.41%) |
Jan 10, 2020 | 56.31 | 56.31 | 55.81 | 55.90 | 62,499 | -0.30(-0.54%) |
Jan 09, 2020 | 56.28 | 56.35 | 56.12 | 56.21 | 75,550 | +0.25(+0.45%) |
Jan 08, 2020 | 55.72 | 56.20 | 55.72 | 55.95 | 102,799 | +0.20(+0.37%) |
Jan 07, 2020 | 55.83 | 55.83 | 55.67 | 55.75 | 66,623 | -0.08(-0.14%) |
Jan 06, 2020 | 55.34 | 55.83 | 55.34 | 55.83 | 59,189 | +0.10(+0.17%) |
Jan 03, 2020 | 55.52 | 55.83 | 55.47 | 55.73 | 157,893 | -0.33(-0.58%) |