Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 41.42 | 41.42 | 40.53 | 40.79 | 30,650 | -0.63(-1.52%) |
Mar 30, 2020 | 40.82 | 41.75 | 40.82 | 41.42 | 19,234 | +1.81(+4.58%) |
Mar 27, 2020 | 39.09 | 40.39 | 39.04 | 39.61 | 28,953 | -2.80(-6.61%) |
Mar 26, 2020 | 40.13 | 42.42 | 40.13 | 42.41 | 32,149 | +3.53(+9.09%) |
Mar 25, 2020 | 38.51 | 40.34 | 38.12 | 38.88 | 48,036 | -0.51(-1.30%) |
Mar 24, 2020 | 37.96 | 39.39 | 37.96 | 39.39 | 91,938 | +5.35(+15.73%) |
Mar 23, 2020 | 35.27 | 35.45 | 32.67 | 34.04 | 110,088 | -1.93(-5.36%) |
Mar 20, 2020 | 37.99 | 38.22 | 35.81 | 35.97 | 99,534 | -1.83(-4.83%) |
Mar 19, 2020 | 36.74 | 39.20 | 36.74 | 37.79 | 161,487 | +0.45(+1.22%) |
Mar 18, 2020 | 37.48 | 39.17 | 36.62 | 37.34 | 134,127 | -2.39(-6.02%) |
Mar 17, 2020 | 38.76 | 40.20 | 38.59 | 39.73 | 94,217 | +1.55(+4.05%) |
Mar 16, 2020 | 39.16 | 40.00 | 37.12 | 38.18 | 171,989 | -6.81(-15.13%) |
Mar 13, 2020 | 43.95 | 45.02 | 42.29 | 44.99 | 96,911 | +3.46(+8.32%) |
Mar 12, 2020 | 43.69 | 44.69 | 41.21 | 41.54 | 193,010 | -5.15(-11.03%) |
Mar 11, 2020 | 47.30 | 47.58 | 46.44 | 46.69 | 54,176 | -1.61(-3.34%) |
Mar 10, 2020 | 48.45 | 48.66 | 47.21 | 48.30 | 75,983 | +1.91(+4.12%) |
Mar 09, 2020 | 46.51 | 48.09 | 45.60 | 46.39 | 141,135 | -3.81(-7.59%) |
Mar 06, 2020 | 49.78 | 50.23 | 49.65 | 50.19 | 33,542 | -0.16(-0.33%) |
Mar 05, 2020 | 50.49 | 50.83 | 50.24 | 50.36 | 17,415 | -0.07(-0.15%) |
Mar 04, 2020 | 49.93 | 50.57 | 49.74 | 50.43 | 37,739 | +1.72(+3.53%) |
Mar 03, 2020 | 49.34 | 50.34 | 48.71 | 48.71 | 96,938 | +0.38(+0.78%) |
Mar 02, 2020 | 48.34 | 48.34 | 47.90 | 48.34 | 98,567 | -0.05(-0.11%) |
Feb 28, 2020 | 47.78 | 48.39 | 47.60 | 48.39 | 128,705 | -1.15(-2.33%) |
Feb 27, 2020 | 50.10 | 50.17 | 49.54 | 49.54 | 54,301 | -0.81(-1.60%) |
Feb 26, 2020 | 50.38 | 50.57 | 50.17 | 50.35 | 74,650 | -0.18(-0.36%) |
Feb 25, 2020 | 51.06 | 51.28 | 50.53 | 50.53 | 36,592 | -0.81(-1.59%) |
Feb 24, 2020 | 51.21 | 51.71 | 51.21 | 51.35 | 72,977 | -1.27(-2.42%) |
Feb 21, 2020 | 52.61 | 52.85 | 52.52 | 52.62 | 27,533 | +0.03(+0.05%) |
Feb 20, 2020 | 52.58 | 52.70 | 52.46 | 52.59 | 20,654 | -0.04(-0.07%) |
Feb 19, 2020 | 52.67 | 52.71 | 52.55 | 52.63 | 14,425 | +0.34(+0.64%) |
Feb 18, 2020 | 52.35 | 52.54 | 52.23 | 52.29 | 14,464 | -0.05(-0.10%) |
Feb 14, 2020 | 52.44 | 52.44 | 52.17 | 52.34 | 30,592 | -0.21(-0.40%) |
Feb 13, 2020 | 52.89 | 52.89 | 52.55 | 52.55 | 10,527 | -0.33(-0.62%) |
Feb 12, 2020 | 52.99 | 53.06 | 52.85 | 52.88 | 75,267 | +0.94(+1.81%) |
Feb 11, 2020 | 52.08 | 52.17 | 51.88 | 51.94 | 82,222 | +0.62(+1.21%) |
Feb 10, 2020 | 51.39 | 51.53 | 51.22 | 51.32 | 17,257 | -0.33(-0.64%) |
Feb 07, 2020 | 51.90 | 51.94 | 51.49 | 51.65 | 383,167 | -0.11(-0.21%) |
Feb 06, 2020 | 51.78 | 51.83 | 51.66 | 51.76 | 20,012 | +0.01(+0.02%) |
Feb 05, 2020 | 51.77 | 51.93 | 51.66 | 51.75 | 22,541 | +0.37(+0.71%) |
Feb 04, 2020 | 51.25 | 51.43 | 51.23 | 51.38 | 11,640 | +0.23(+0.45%) |
Feb 03, 2020 | 51.26 | 51.33 | 51.02 | 51.15 | 96,037 | -0.25(-0.48%) |
Jan 31, 2020 | 51.67 | 51.77 | 51.36 | 51.40 | 48,182 | -0.63(-1.21%) |
Jan 30, 2020 | 51.97 | 52.17 | 51.71 | 52.03 | 38,703 | -0.41(-0.79%) |
Jan 29, 2020 | 52.26 | 52.44 | 52.22 | 52.44 | 11,013 | -0.10(-0.19%) |
Jan 28, 2020 | 52.43 | 52.61 | 52.33 | 52.55 | 6,199 | -0.41(-0.78%) |
Jan 27, 2020 | 53.09 | 53.09 | 52.86 | 52.96 | 12,223 | -0.72(-1.35%) |
Jan 24, 2020 | 54.06 | 54.06 | 53.68 | 53.68 | 14,422 | -0.22(-0.41%) |
Jan 23, 2020 | 53.90 | 54.06 | 53.79 | 53.90 | 13,004 | +0.11(+0.21%) |
Jan 22, 2020 | 53.85 | 53.88 | 53.65 | 53.79 | 9,581 | +0.45(+0.84%) |
Jan 21, 2020 | 53.46 | 53.52 | 53.25 | 53.34 | 8,175 | -0.16(-0.29%) |
Jan 17, 2020 | 53.57 | 53.60 | 53.48 | 53.50 | 7,648 | +0.09(+0.17%) |
Jan 16, 2020 | 53.49 | 53.51 | 53.30 | 53.41 | 28,147 | +0.63(+1.20%) |
Jan 15, 2020 | 52.77 | 52.97 | 52.77 | 52.77 | 10,286 | +0.27(+0.51%) |
Jan 14, 2020 | 52.45 | 52.54 | 52.44 | 52.51 | 10,340 | +0.21(+0.39%) |
Jan 13, 2020 | 52.25 | 52.38 | 52.10 | 52.30 | 29,522 | -0.10(-0.18%) |
Jan 10, 2020 | 52.27 | 52.45 | 52.21 | 52.40 | 38,677 | +0.13(+0.25%) |
Jan 09, 2020 | 52.28 | 52.45 | 52.19 | 52.27 | 9,284 | -0.27(-0.51%) |
Jan 08, 2020 | 52.41 | 52.67 | 52.27 | 52.54 | 32,634 | -0.10(-0.19%) |
Jan 07, 2020 | 52.68 | 52.68 | 52.38 | 52.64 | 26,998 | -0.05(-0.10%) |
Jan 06, 2020 | 52.52 | 52.82 | 52.42 | 52.69 | 39,657 | +0.18(+0.35%) |
Jan 03, 2020 | 52.47 | 52.72 | 52.44 | 52.51 | 34,197 | -0.12(-0.23%) |