Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 52.50 | 54.22 | 51.77 | 52.46 | 2,307,285 | -1.63(-3.01%) |
Mar 30, 2020 | 53.89 | 54.57 | 51.34 | 54.09 | 920,410 | +0.64(+1.19%) |
Mar 27, 2020 | 51.63 | 54.98 | 50.11 | 53.45 | 3,045,371 | +0.19(+0.37%) |
Mar 26, 2020 | 50.75 | 53.26 | 50.05 | 53.26 | 971,145 | +3.22(+6.43%) |
Mar 25, 2020 | 48.09 | 52.79 | 47.83 | 50.04 | 1,766,774 | +1.92(+3.99%) |
Mar 24, 2020 | 46.32 | 50.00 | 45.58 | 48.12 | 1,177,065 | +3.48(+7.80%) |
Mar 23, 2020 | 43.87 | 45.31 | 42.65 | 44.64 | 1,307,201 | +0.40(+0.91%) |
Mar 20, 2020 | 44.20 | 48.34 | 42.43 | 44.23 | 850,213 | +0.75(+1.72%) |
Mar 19, 2020 | 40.73 | 45.75 | 37.96 | 43.49 | 1,165,477 | +2.73(+6.69%) |
Mar 18, 2020 | 47.92 | 49.79 | 38.55 | 40.76 | 931,251 | -10.25(-20.09%) |
Mar 17, 2020 | 48.75 | 51.01 | 46.63 | 51.01 | 897,171 | +3.19(+6.67%) |
Mar 16, 2020 | 56.25 | 58.74 | 46.94 | 47.82 | 1,053,624 | -13.27(-21.72%) |
Mar 13, 2020 | 59.33 | 61.26 | 57.36 | 61.09 | 1,200,784 | +4.27(+7.52%) |
Mar 12, 2020 | 57.27 | 60.17 | 53.68 | 56.81 | 1,030,522 | -4.07(-6.69%) |
Mar 11, 2020 | 62.89 | 63.07 | 60.32 | 60.88 | 669,646 | -3.00(-4.69%) |
Mar 10, 2020 | 62.18 | 63.93 | 60.37 | 63.88 | 820,961 | +2.74(+4.47%) |
Mar 09, 2020 | 61.05 | 62.43 | 60.30 | 61.14 | 621,101 | -3.18(-4.94%) |
Mar 06, 2020 | 63.47 | 64.67 | 62.21 | 64.32 | 1,112,129 | -0.26(-0.40%) |
Mar 05, 2020 | 64.31 | 64.78 | 63.63 | 64.58 | 490,318 | -0.58(-0.89%) |
Mar 04, 2020 | 63.37 | 65.17 | 63.31 | 65.16 | 602,710 | +2.71(+4.34%) |
Mar 03, 2020 | 62.66 | 64.43 | 61.57 | 62.45 | 769,565 | +0.05(+0.08%) |
Mar 02, 2020 | 60.62 | 62.66 | 59.35 | 62.40 | 687,874 | +2.13(+3.54%) |
Feb 28, 2020 | 59.36 | 60.60 | 57.68 | 60.27 | 1,842,585 | -0.29(-0.47%) |
Feb 27, 2020 | 63.67 | 63.69 | 60.55 | 60.56 | 506,828 | -3.83(-5.94%) |
Feb 26, 2020 | 64.35 | 65.87 | 63.98 | 64.38 | 436,499 | +0.04(+0.07%) |
Feb 25, 2020 | 65.78 | 65.78 | 63.65 | 64.34 | 718,373 | -1.38(-2.09%) |
Feb 24, 2020 | 66.26 | 66.83 | 65.14 | 65.72 | 840,936 | -1.10(-1.65%) |
Feb 21, 2020 | 66.78 | 67.56 | 65.96 | 66.82 | 795,637 | +0.40(+0.61%) |
Feb 20, 2020 | 64.38 | 66.85 | 64.38 | 66.41 | 510,353 | +2.02(+3.14%) |
Feb 19, 2020 | 65.26 | 65.26 | 63.97 | 64.39 | 312,305 | -0.79(-1.21%) |
Feb 18, 2020 | 65.15 | 65.38 | 64.71 | 65.18 | 278,574 | +0.15(+0.23%) |
Feb 14, 2020 | 64.20 | 65.06 | 64.04 | 65.03 | 488,679 | +0.92(+1.44%) |
Feb 13, 2020 | 63.38 | 64.42 | 63.38 | 64.11 | 245,832 | +0.74(+1.17%) |
Feb 12, 2020 | 64.01 | 64.03 | 62.94 | 63.37 | 321,842 | -0.75(-1.16%) |
Feb 11, 2020 | 65.21 | 65.58 | 63.96 | 64.11 | 389,388 | -0.89(-1.37%) |
Feb 10, 2020 | 65.04 | 65.17 | 64.46 | 65.00 | 591,723 | +0.36(+0.56%) |
Feb 07, 2020 | 64.45 | 64.77 | 64.20 | 64.64 | 289,799 | +0.39(+0.61%) |
Feb 06, 2020 | 63.87 | 64.69 | 63.78 | 64.25 | 265,988 | +0.43(+0.67%) |
Feb 05, 2020 | 64.04 | 64.17 | 63.39 | 63.82 | 585,683 | -0.18(-0.29%) |
Feb 04, 2020 | 63.78 | 64.35 | 63.39 | 64.01 | 244,915 | +0.30(+0.47%) |
Feb 03, 2020 | 63.84 | 64.17 | 63.54 | 63.70 | 311,335 | -0.02(-0.03%) |
Jan 31, 2020 | 63.69 | 64.01 | 63.36 | 63.72 | 520,733 | -0.01(-0.01%) |
Jan 30, 2020 | 63.73 | 64.03 | 63.30 | 63.73 | 233,856 | -0.25(-0.39%) |
Jan 29, 2020 | 64.06 | 64.42 | 63.75 | 63.98 | 491,181 | +0.19(+0.30%) |
Jan 28, 2020 | 63.04 | 63.89 | 63.04 | 63.79 | 423,729 | +0.77(+1.23%) |
Jan 27, 2020 | 62.36 | 63.16 | 62.36 | 63.02 | 882,050 | +0.35(+0.56%) |
Jan 24, 2020 | 62.54 | 62.78 | 62.18 | 62.66 | 315,538 | +0.09(+0.15%) |
Jan 23, 2020 | 62.29 | 62.63 | 61.82 | 62.57 | 386,738 | +0.31(+0.50%) |
Jan 22, 2020 | 62.59 | 63.13 | 61.92 | 62.26 | 608,411 | -0.19(-0.31%) |
Jan 21, 2020 | 60.89 | 62.48 | 60.89 | 62.45 | 998,872 | +1.58(+2.59%) |
Jan 17, 2020 | 60.88 | 61.27 | 60.72 | 60.88 | 208,054 | +0.13(+0.22%) |
Jan 16, 2020 | 61.09 | 61.24 | 60.51 | 60.74 | 365,734 | -0.43(-0.70%) |
Jan 15, 2020 | 59.71 | 61.25 | 59.71 | 61.17 | 1,073,721 | +1.68(+2.82%) |
Jan 14, 2020 | 59.57 | 59.57 | 58.74 | 59.49 | 615,075 | -0.19(-0.32%) |
Jan 13, 2020 | 58.90 | 60.02 | 58.83 | 59.68 | 460,207 | +0.82(+1.40%) |
Jan 10, 2020 | 58.52 | 59.01 | 58.31 | 58.86 | 742,968 | +0.45(+0.78%) |
Jan 09, 2020 | 58.58 | 58.91 | 58.38 | 58.41 | 801,862 | -0.23(-0.39%) |
Jan 08, 2020 | 59.01 | 59.38 | 58.58 | 58.63 | 849,231 | -0.10(-0.17%) |
Jan 07, 2020 | 58.48 | 59.05 | 58.32 | 58.74 | 725,445 | +0.01(+0.01%) |
Jan 06, 2020 | 57.94 | 59.25 | 57.94 | 58.73 | 333,568 | +0.60(+1.04%) |
Jan 03, 2020 | 56.60 | 58.17 | 56.60 | 58.12 | 407,768 | +1.34(+2.36%) |