Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 43.21 | 44.40 | 42.78 | 43.20 | 1,544,493 | -0.65(-1.48%) |
Mar 30, 2020 | 41.55 | 44.57 | 41.37 | 43.85 | 1,791,741 | +2.43(+5.88%) |
Mar 27, 2020 | 41.28 | 42.76 | 40.46 | 41.42 | 1,748,402 | -0.40(-0.95%) |
Mar 26, 2020 | 40.65 | 42.32 | 40.43 | 41.81 | 1,708,032 | +1.61(+4.00%) |
Mar 25, 2020 | 39.62 | 41.70 | 38.89 | 40.20 | 2,134,910 | -0.41(-1.02%) |
Mar 24, 2020 | 40.44 | 41.71 | 39.58 | 40.62 | 2,240,698 | +2.64(+6.96%) |
Mar 23, 2020 | 39.11 | 39.73 | 37.08 | 37.98 | 2,326,033 | +0.13(+0.33%) |
Mar 20, 2020 | 39.66 | 40.55 | 36.66 | 37.85 | 2,113,042 | -1.46(-3.70%) |
Mar 19, 2020 | 40.52 | 42.39 | 39.00 | 39.31 | 1,893,729 | -1.26(-3.10%) |
Mar 18, 2020 | 43.50 | 45.79 | 37.72 | 40.56 | 2,338,561 | -4.02(-9.03%) |
Mar 17, 2020 | 41.93 | 45.45 | 41.86 | 44.59 | 2,109,471 | +3.67(+8.96%) |
Mar 16, 2020 | 39.23 | 42.64 | 37.39 | 40.92 | 2,535,540 | -0.66(-1.60%) |
Mar 13, 2020 | 38.76 | 41.60 | 36.12 | 41.59 | 1,921,483 | +5.06(+13.85%) |
Mar 12, 2020 | 38.33 | 39.20 | 36.09 | 36.53 | 1,846,811 | -4.83(-11.69%) |
Mar 11, 2020 | 43.17 | 43.25 | 41.10 | 41.36 | 1,601,266 | -3.09(-6.95%) |
Mar 10, 2020 | 44.97 | 45.35 | 42.80 | 44.45 | 1,895,864 | +0.53(+1.21%) |
Mar 09, 2020 | 45.47 | 46.56 | 43.50 | 43.92 | 1,897,782 | -3.85(-8.05%) |
Mar 06, 2020 | 47.86 | 48.24 | 46.07 | 47.77 | 1,820,974 | -1.75(-3.54%) |
Mar 05, 2020 | 48.44 | 49.91 | 48.42 | 49.52 | 1,833,944 | +0.05(+0.11%) |
Mar 04, 2020 | 48.82 | 49.66 | 47.64 | 49.47 | 1,621,142 | +1.55(+3.24%) |
Mar 03, 2020 | 48.56 | 50.55 | 47.34 | 47.91 | 1,969,181 | -0.66(-1.35%) |
Mar 02, 2020 | 45.80 | 48.57 | 45.34 | 48.57 | 3,353,646 | +3.03(+6.65%) |
Feb 28, 2020 | 44.98 | 46.48 | 43.55 | 45.54 | 3,427,906 | -1.02(-2.18%) |
Feb 27, 2020 | 49.71 | 50.26 | 44.98 | 46.56 | 4,184,733 | -7.75(-14.27%) |
Feb 26, 2020 | 55.55 | 55.72 | 53.36 | 54.30 | 1,259,361 | -0.12(-0.21%) |
Feb 25, 2020 | 57.06 | 57.16 | 53.59 | 54.42 | 2,639,418 | +1.42(+2.69%) |
Feb 24, 2020 | 53.05 | 54.38 | 52.44 | 53.00 | 1,264,183 | -0.58(-1.09%) |
Feb 21, 2020 | 53.10 | 53.72 | 52.98 | 53.58 | 569,552 | +0.22(+0.42%) |
Feb 20, 2020 | 52.48 | 53.45 | 52.09 | 53.36 | 788,529 | +0.37(+0.69%) |
Feb 19, 2020 | 53.00 | 53.11 | 52.31 | 52.99 | 674,650 | +0.22(+0.42%) |
Feb 18, 2020 | 51.53 | 53.10 | 51.41 | 52.77 | 1,052,032 | +1.11(+2.15%) |
Feb 14, 2020 | 52.04 | 52.10 | 51.07 | 51.66 | 874,885 | -0.22(-0.43%) |
Feb 13, 2020 | 53.12 | 53.28 | 51.82 | 51.88 | 968,137 | -1.60(-3.00%) |
Feb 12, 2020 | 53.88 | 54.51 | 53.47 | 53.48 | 822,384 | -0.26(-0.48%) |
Feb 11, 2020 | 54.16 | 54.23 | 53.49 | 53.74 | 586,808 | -0.14(-0.27%) |
Feb 10, 2020 | 53.56 | 54.58 | 53.47 | 53.88 | 551,793 | +0.26(+0.48%) |
Feb 07, 2020 | 52.73 | 53.81 | 52.46 | 53.62 | 823,494 | +0.79(+1.49%) |
Feb 06, 2020 | 52.96 | 53.11 | 52.47 | 52.84 | 812,860 | -0.04(-0.07%) |
Feb 05, 2020 | 52.99 | 53.51 | 52.68 | 52.87 | 890,305 | -0.37(-0.69%) |
Feb 04, 2020 | 52.94 | 53.56 | 52.71 | 53.24 | 783,359 | +0.87(+1.66%) |
Feb 03, 2020 | 51.42 | 52.84 | 51.32 | 52.37 | 887,030 | +1.32(+2.58%) |
Jan 31, 2020 | 51.43 | 51.61 | 50.73 | 51.06 | 683,396 | -0.74(-1.43%) |
Jan 30, 2020 | 51.76 | 52.09 | 51.14 | 51.80 | 724,989 | -0.69(-1.31%) |
Jan 29, 2020 | 52.92 | 53.56 | 52.39 | 52.49 | 612,980 | -0.79(-1.48%) |
Jan 28, 2020 | 53.01 | 53.55 | 52.91 | 53.28 | 674,182 | +0.77(+1.47%) |
Jan 27, 2020 | 51.94 | 52.88 | 51.72 | 52.51 | 911,915 | -0.09(-0.17%) |
Jan 24, 2020 | 53.43 | 53.43 | 52.42 | 52.60 | 711,996 | -0.64(-1.21%) |
Jan 23, 2020 | 52.96 | 53.35 | 52.33 | 53.24 | 1,290,431 | +0.00(+0.00%) |
Jan 22, 2020 | 53.91 | 54.13 | 53.19 | 53.24 | 1,070,212 | -0.31(-0.58%) |
Jan 21, 2020 | 52.60 | 53.98 | 52.60 | 53.55 | 1,062,765 | +0.73(+1.37%) |
Jan 17, 2020 | 53.58 | 53.92 | 52.62 | 52.83 | 1,206,473 | -0.44(-0.82%) |
Jan 16, 2020 | 52.47 | 53.65 | 52.47 | 53.27 | 1,411,214 | +0.89(+1.69%) |
Jan 15, 2020 | 50.92 | 53.35 | 50.73 | 52.38 | 3,101,188 | +1.44(+2.83%) |
Jan 14, 2020 | 47.74 | 50.98 | 46.63 | 50.94 | 3,523,017 | +5.70(+12.60%) |
Jan 13, 2020 | 44.54 | 45.94 | 44.01 | 45.24 | 1,010,368 | +0.74(+1.67%) |
Jan 10, 2020 | 44.65 | 44.90 | 44.45 | 44.49 | 693,115 | -0.07(-0.16%) |
Jan 09, 2020 | 44.16 | 44.61 | 43.89 | 44.57 | 929,264 | +0.33(+0.75%) |
Jan 08, 2020 | 44.72 | 44.79 | 44.00 | 44.24 | 1,241,588 | -0.48(-1.08%) |
Jan 07, 2020 | 43.87 | 44.83 | 43.71 | 44.72 | 1,439,674 | +0.61(+1.38%) |
Jan 06, 2020 | 44.39 | 44.67 | 43.98 | 44.11 | 1,383,526 | -0.61(-1.36%) |
Jan 03, 2020 | 45.21 | 45.26 | 44.54 | 44.72 | 1,153,740 | -1.19(-2.59%) |