Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 50.94 | 51.90 | 49.91 | 50.22 | 721,935 | -0.71(-1.38%) |
Mar 30, 2020 | 49.39 | 51.05 | 49.38 | 50.92 | 601,684 | +2.02(+4.13%) |
Mar 27, 2020 | 49.57 | 50.40 | 48.84 | 48.90 | 712,676 | -2.11(-4.13%) |
Mar 26, 2020 | 48.54 | 51.17 | 48.54 | 51.01 | 1,547,337 | +2.99(+6.22%) |
Mar 25, 2020 | 48.87 | 50.33 | 47.49 | 48.02 | 911,448 | -0.47(-0.97%) |
Mar 24, 2020 | 47.10 | 48.60 | 46.81 | 48.49 | 932,138 | +4.09(+9.21%) |
Mar 23, 2020 | 44.36 | 45.34 | 42.90 | 44.41 | 1,273,642 | -0.13(-0.29%) |
Mar 20, 2020 | 47.43 | 47.84 | 44.50 | 44.53 | 904,842 | -1.85(-3.98%) |
Mar 19, 2020 | 45.37 | 47.90 | 44.53 | 46.38 | 1,367,206 | +0.45(+0.98%) |
Mar 18, 2020 | 44.44 | 46.63 | 43.45 | 45.93 | 1,933,621 | -1.59(-3.35%) |
Mar 17, 2020 | 45.58 | 48.04 | 44.01 | 47.52 | 1,138,532 | +3.04(+6.84%) |
Mar 16, 2020 | 45.33 | 48.43 | 44.34 | 44.48 | 1,169,754 | -7.02(-13.62%) |
Mar 13, 2020 | 49.33 | 51.61 | 46.80 | 51.50 | 1,602,163 | +5.23(+11.29%) |
Mar 12, 2020 | 47.69 | 50.17 | 45.89 | 46.27 | 1,965,051 | -5.09(-9.92%) |
Mar 11, 2020 | 52.68 | 52.85 | 50.71 | 51.37 | 1,771,566 | -2.63(-4.87%) |
Mar 10, 2020 | 52.99 | 54.00 | 51.17 | 54.00 | 1,328,042 | +3.12(+6.12%) |
Mar 09, 2020 | 50.72 | 53.06 | 49.35 | 50.88 | 2,019,677 | -4.12(-7.49%) |
Mar 06, 2020 | 54.45 | 55.31 | 53.59 | 55.00 | 751,652 | -1.31(-2.33%) |
Mar 05, 2020 | 56.58 | 57.67 | 55.97 | 56.31 | 689,873 | -1.83(-3.15%) |
Mar 04, 2020 | 57.02 | 58.19 | 56.30 | 58.14 | 669,775 | +2.23(+4.00%) |
Mar 03, 2020 | 58.39 | 58.80 | 55.32 | 55.91 | 1,873,039 | -2.09(-3.60%) |
Mar 02, 2020 | 56.10 | 58.02 | 55.06 | 57.99 | 923,392 | +2.61(+4.72%) |
Feb 28, 2020 | 52.58 | 55.53 | 52.44 | 55.38 | 2,377,508 | +0.73(+1.34%) |
Feb 27, 2020 | 55.88 | 57.04 | 54.65 | 54.65 | 2,067,509 | -3.14(-5.44%) |
Feb 26, 2020 | 57.69 | 58.95 | 57.38 | 57.79 | 1,052,938 | +0.29(+0.51%) |
Feb 25, 2020 | 59.66 | 59.82 | 57.28 | 57.50 | 2,726,790 | -1.59(-2.69%) |
Feb 24, 2020 | 58.90 | 59.88 | 58.19 | 59.09 | 1,763,139 | -2.61(-4.23%) |
Feb 21, 2020 | 62.89 | 62.89 | 61.40 | 61.70 | 1,103,784 | -1.50(-2.37%) |
Feb 20, 2020 | 63.73 | 63.86 | 62.38 | 63.19 | 540,482 | -0.67(-1.05%) |
Feb 19, 2020 | 63.59 | 63.95 | 63.57 | 63.86 | 411,259 | +0.64(+1.01%) |
Feb 18, 2020 | 62.88 | 63.27 | 62.80 | 63.22 | 309,080 | -0.16(-0.25%) |
Feb 14, 2020 | 63.28 | 63.48 | 63.07 | 63.38 | 307,605 | +0.21(+0.33%) |
Feb 13, 2020 | 62.89 | 63.48 | 62.80 | 63.17 | 461,334 | -0.20(-0.32%) |
Feb 12, 2020 | 63.11 | 63.39 | 62.81 | 63.38 | 865,817 | +0.68(+1.09%) |
Feb 11, 2020 | 63.31 | 63.36 | 62.49 | 62.70 | 526,924 | -0.16(-0.26%) |
Feb 10, 2020 | 61.70 | 62.86 | 61.63 | 62.86 | 273,066 | +0.85(+1.37%) |
Feb 07, 2020 | 62.20 | 62.47 | 61.83 | 62.01 | 354,992 | -0.47(-0.75%) |
Feb 06, 2020 | 62.06 | 62.48 | 61.81 | 62.48 | 449,402 | +0.67(+1.09%) |
Feb 05, 2020 | 62.51 | 62.51 | 61.43 | 61.81 | 599,377 | +0.27(+0.44%) |
Feb 04, 2020 | 60.99 | 61.54 | 60.75 | 61.54 | 349,583 | +1.38(+2.30%) |
Feb 03, 2020 | 59.40 | 60.19 | 59.40 | 60.15 | 337,500 | +0.86(+1.45%) |
Jan 31, 2020 | 60.71 | 60.71 | 59.10 | 59.29 | 686,291 | -1.53(-2.52%) |
Jan 30, 2020 | 60.35 | 60.83 | 60.03 | 60.83 | 819,223 | +0.25(+0.41%) |
Jan 29, 2020 | 60.91 | 60.95 | 60.33 | 60.58 | 373,571 | +0.18(+0.30%) |
Jan 28, 2020 | 59.81 | 60.54 | 59.65 | 60.40 | 493,823 | +1.09(+1.83%) |
Jan 27, 2020 | 59.26 | 59.65 | 58.98 | 59.31 | 990,971 | -1.44(-2.37%) |
Jan 24, 2020 | 61.57 | 61.64 | 60.53 | 60.75 | 578,036 | -0.33(-0.55%) |
Jan 23, 2020 | 60.88 | 61.10 | 60.64 | 61.08 | 230,352 | +0.27(+0.45%) |
Jan 22, 2020 | 60.99 | 61.21 | 60.75 | 60.81 | 367,361 | +0.21(+0.34%) |
Jan 21, 2020 | 60.42 | 60.89 | 60.42 | 60.60 | 295,117 | -0.04(-0.07%) |
Jan 17, 2020 | 60.58 | 60.68 | 60.22 | 60.64 | 302,703 | +0.38(+0.63%) |
Jan 16, 2020 | 59.92 | 60.28 | 59.82 | 60.26 | 341,793 | +0.74(+1.25%) |
Jan 15, 2020 | 59.56 | 59.84 | 59.31 | 59.52 | 368,595 | +0.01(+0.01%) |
Jan 14, 2020 | 59.82 | 59.89 | 59.43 | 59.51 | 534,612 | -0.35(-0.59%) |
Jan 13, 2020 | 59.31 | 59.86 | 59.31 | 59.86 | 375,156 | +0.80(+1.36%) |
Jan 10, 2020 | 59.41 | 59.46 | 58.95 | 59.06 | 490,616 | -0.10(-0.17%) |
Jan 09, 2020 | 59.05 | 59.16 | 58.75 | 59.16 | 413,343 | +0.67(+1.14%) |
Jan 08, 2020 | 57.96 | 58.73 | 57.92 | 58.49 | 486,519 | +0.58(+1.00%) |
Jan 07, 2020 | 57.98 | 58.14 | 57.77 | 57.92 | 295,954 | +0.02(+0.04%) |
Jan 06, 2020 | 56.97 | 57.92 | 56.83 | 57.89 | 337,655 | +0.35(+0.62%) |
Jan 03, 2020 | 57.33 | 57.90 | 57.33 | 57.54 | 384,813 | -0.58(-1.00%) |