Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 46.51 | 46.94 | 43.43 | 44.04 | 925,680 | -2.72(-5.83%) |
Mar 30, 2020 | 44.34 | 47.06 | 44.26 | 46.76 | 1,098,158 | +2.73(+6.21%) |
Mar 27, 2020 | 45.48 | 46.40 | 43.83 | 44.03 | 1,210,120 | -3.46(-7.29%) |
Mar 26, 2020 | 44.59 | 47.52 | 43.33 | 47.49 | 833,457 | +4.17(+9.63%) |
Mar 25, 2020 | 43.49 | 45.38 | 41.87 | 43.32 | 1,139,020 | +0.10(+0.23%) |
Mar 24, 2020 | 41.49 | 43.32 | 40.52 | 43.22 | 1,429,015 | +3.88(+9.85%) |
Mar 23, 2020 | 38.84 | 40.22 | 37.50 | 39.34 | 1,620,885 | +0.95(+2.49%) |
Mar 20, 2020 | 40.80 | 42.50 | 38.10 | 38.39 | 1,684,998 | -1.65(-4.13%) |
Mar 19, 2020 | 40.90 | 43.48 | 39.90 | 40.04 | 1,313,292 | -0.81(-1.97%) |
Mar 18, 2020 | 41.31 | 42.35 | 38.45 | 40.85 | 1,592,847 | -2.92(-6.67%) |
Mar 17, 2020 | 41.99 | 44.33 | 38.43 | 43.77 | 1,954,826 | +2.76(+6.74%) |
Mar 16, 2020 | 44.66 | 44.82 | 41.01 | 41.01 | 1,412,644 | -5.58(-11.98%) |
Mar 13, 2020 | 44.14 | 46.59 | 42.00 | 46.59 | 1,437,545 | +4.92(+11.82%) |
Mar 12, 2020 | 43.66 | 44.57 | 41.67 | 41.67 | 1,746,211 | -5.05(-10.80%) |
Mar 11, 2020 | 49.34 | 49.84 | 46.20 | 46.71 | 1,229,831 | -4.15(-8.16%) |
Mar 10, 2020 | 49.47 | 50.90 | 47.66 | 50.86 | 1,594,134 | +3.13(+6.55%) |
Mar 09, 2020 | 48.20 | 49.62 | 45.58 | 47.74 | 1,422,028 | -4.00(-7.74%) |
Mar 06, 2020 | 51.98 | 52.33 | 50.65 | 51.74 | 883,877 | -1.70(-3.18%) |
Mar 05, 2020 | 53.85 | 55.12 | 53.10 | 53.44 | 792,366 | -1.60(-2.91%) |
Mar 04, 2020 | 53.71 | 55.04 | 52.99 | 55.04 | 771,866 | +2.42(+4.60%) |
Mar 03, 2020 | 54.38 | 55.03 | 52.32 | 52.62 | 1,004,410 | -1.63(-3.01%) |
Mar 02, 2020 | 53.17 | 54.50 | 52.25 | 54.26 | 1,636,604 | +1.81(+3.45%) |
Feb 28, 2020 | 49.22 | 52.58 | 48.62 | 52.45 | 1,533,212 | +1.98(+3.92%) |
Feb 27, 2020 | 50.59 | 51.82 | 49.68 | 50.47 | 1,467,290 | -1.62(-3.12%) |
Feb 26, 2020 | 52.46 | 53.07 | 51.94 | 52.09 | 1,092,875 | -0.04(-0.08%) |
Feb 25, 2020 | 55.07 | 55.07 | 52.11 | 52.13 | 1,430,658 | -2.14(-3.95%) |
Feb 24, 2020 | 53.23 | 54.88 | 53.14 | 54.28 | 1,276,784 | -1.77(-3.16%) |
Feb 21, 2020 | 56.71 | 56.90 | 55.82 | 56.05 | 735,750 | -1.00(-1.76%) |
Feb 20, 2020 | 56.97 | 57.11 | 55.69 | 57.05 | 1,041,062 | +0.04(+0.07%) |
Feb 19, 2020 | 55.76 | 57.10 | 55.57 | 57.01 | 1,099,898 | +1.53(+2.77%) |
Feb 18, 2020 | 56.56 | 56.57 | 55.40 | 55.48 | 868,039 | -1.73(-3.03%) |
Feb 14, 2020 | 57.47 | 57.81 | 56.90 | 57.21 | 360,708 | -0.23(-0.39%) |
Feb 13, 2020 | 57.16 | 58.08 | 56.85 | 57.43 | 559,016 | -0.08(-0.14%) |
Feb 12, 2020 | 56.92 | 57.53 | 56.39 | 57.51 | 552,561 | +1.09(+1.94%) |
Feb 11, 2020 | 55.69 | 56.91 | 55.55 | 56.42 | 448,115 | +0.98(+1.77%) |
Feb 10, 2020 | 54.35 | 55.49 | 54.13 | 55.44 | 600,887 | +0.81(+1.48%) |
Feb 07, 2020 | 54.92 | 55.88 | 54.37 | 54.63 | 650,758 | -0.83(-1.49%) |
Feb 06, 2020 | 56.06 | 56.27 | 55.31 | 55.46 | 689,540 | -0.33(-0.60%) |
Feb 05, 2020 | 55.33 | 56.05 | 54.74 | 55.79 | 1,143,490 | +0.98(+1.79%) |
Feb 04, 2020 | 51.83 | 56.28 | 51.63 | 54.81 | 1,912,002 | +3.27(+6.34%) |
Feb 03, 2020 | 50.94 | 51.88 | 50.78 | 51.54 | 978,289 | +0.63(+1.24%) |
Jan 31, 2020 | 52.04 | 52.18 | 50.83 | 50.91 | 816,879 | -1.54(-2.94%) |
Jan 30, 2020 | 52.09 | 52.82 | 51.70 | 52.46 | 600,564 | +0.01(+0.02%) |
Jan 29, 2020 | 53.70 | 53.76 | 52.44 | 52.45 | 554,144 | -1.04(-1.95%) |
Jan 28, 2020 | 53.20 | 53.68 | 52.38 | 53.49 | 1,163,295 | +0.77(+1.46%) |
Jan 27, 2020 | 53.14 | 53.70 | 52.65 | 52.72 | 1,272,692 | -2.21(-4.02%) |
Jan 24, 2020 | 56.96 | 57.14 | 54.63 | 54.93 | 1,008,802 | -1.53(-2.71%) |
Jan 23, 2020 | 56.28 | 56.64 | 55.89 | 56.46 | 1,449,301 | +0.17(+0.30%) |
Jan 22, 2020 | 56.96 | 57.31 | 56.04 | 56.30 | 1,704,845 | -0.18(-0.31%) |
Jan 21, 2020 | 55.21 | 56.71 | 55.02 | 56.47 | 2,019,041 | +1.25(+2.26%) |
Jan 17, 2020 | 54.40 | 55.32 | 54.07 | 55.23 | 1,541,712 | +1.18(+2.18%) |
Jan 16, 2020 | 52.92 | 54.07 | 52.51 | 54.05 | 1,241,210 | +1.52(+2.90%) |
Jan 15, 2020 | 52.73 | 53.14 | 52.21 | 52.53 | 790,408 | -0.15(-0.28%) |
Jan 14, 2020 | 52.47 | 53.28 | 52.42 | 52.67 | 885,019 | +0.24(+0.45%) |
Jan 13, 2020 | 51.56 | 52.46 | 51.35 | 52.44 | 817,713 | +1.26(+2.46%) |
Jan 10, 2020 | 51.58 | 51.92 | 51.06 | 51.18 | 1,127,622 | -0.08(-0.15%) |
Jan 09, 2020 | 51.15 | 51.41 | 50.73 | 51.26 | 580,166 | +0.68(+1.34%) |
Jan 08, 2020 | 50.57 | 50.98 | 50.16 | 50.58 | 891,837 | +0.07(+0.14%) |
Jan 07, 2020 | 49.15 | 50.66 | 49.06 | 50.51 | 892,003 | +1.51(+3.09%) |
Jan 06, 2020 | 48.98 | 49.08 | 48.43 | 49.00 | 855,740 | -0.67(-1.34%) |
Jan 03, 2020 | 49.27 | 50.14 | 49.11 | 49.67 | 561,215 | -0.39(-0.78%) |