Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 39.55 | 40.09 | 39.05 | 39.64 | 30,984 | -0.16(-0.39%) |
Mar 30, 2020 | 38.77 | 39.79 | 38.66 | 39.79 | 51,042 | +0.86(+2.21%) |
Mar 27, 2020 | 39.38 | 40.04 | 38.85 | 38.93 | 53,330 | -1.58(-3.90%) |
Mar 26, 2020 | 38.94 | 40.84 | 38.94 | 40.51 | 126,212 | +2.05(+5.34%) |
Mar 25, 2020 | 37.87 | 39.73 | 37.40 | 38.46 | 58,460 | +0.49(+1.30%) |
Mar 24, 2020 | 36.79 | 38.03 | 36.47 | 37.97 | 76,554 | +3.08(+8.83%) |
Mar 23, 2020 | 34.60 | 35.19 | 33.14 | 34.89 | 64,016 | +0.27(+0.79%) |
Mar 20, 2020 | 36.03 | 37.01 | 34.60 | 34.61 | 64,913 | -0.73(-2.05%) |
Mar 19, 2020 | 32.52 | 35.73 | 32.09 | 35.34 | 241,830 | +4.23(+13.61%) |
Mar 18, 2020 | 34.26 | 35.42 | 31.11 | 31.11 | 95,109 | -5.66(-15.39%) |
Mar 17, 2020 | 35.19 | 37.19 | 33.87 | 36.76 | 171,024 | +1.80(+5.14%) |
Mar 16, 2020 | 36.33 | 37.43 | 33.88 | 34.96 | 51,719 | -6.10(-14.86%) |
Mar 13, 2020 | 40.94 | 41.07 | 37.71 | 41.07 | 106,475 | +2.46(+6.37%) |
Mar 12, 2020 | 40.19 | 41.34 | 38.61 | 38.61 | 95,831 | -5.27(-12.01%) |
Mar 11, 2020 | 45.51 | 45.98 | 43.04 | 43.88 | 35,470 | -2.82(-6.04%) |
Mar 10, 2020 | 47.17 | 47.17 | 44.66 | 46.70 | 37,988 | +1.01(+2.21%) |
Mar 09, 2020 | 47.63 | 47.69 | 45.45 | 45.69 | 21,513 | -4.70(-9.34%) |
Mar 06, 2020 | 50.32 | 51.11 | 49.29 | 50.39 | 19,957 | -1.46(-2.81%) |
Mar 05, 2020 | 52.23 | 52.90 | 51.54 | 51.85 | 23,983 | -1.50(-2.81%) |
Mar 04, 2020 | 52.29 | 53.35 | 52.04 | 53.35 | 61,215 | +1.54(+2.96%) |
Mar 03, 2020 | 54.02 | 54.02 | 51.30 | 51.81 | 8,365 | -1.13(-2.13%) |
Mar 02, 2020 | 51.75 | 53.00 | 50.97 | 52.94 | 33,751 | +2.13(+4.19%) |
Feb 28, 2020 | 49.35 | 50.81 | 49.31 | 50.81 | 56,478 | -0.04(-0.08%) |
Feb 27, 2020 | 51.68 | 52.64 | 50.38 | 50.85 | 64,240 | -1.77(-3.36%) |
Feb 26, 2020 | 53.22 | 53.98 | 52.40 | 52.62 | 18,403 | -0.58(-1.09%) |
Feb 25, 2020 | 55.20 | 55.20 | 53.20 | 53.20 | 11,698 | -2.03(-3.67%) |
Feb 24, 2020 | 55.31 | 55.63 | 54.85 | 55.23 | 16,475 | -1.90(-3.32%) |
Feb 21, 2020 | 57.46 | 57.46 | 56.92 | 57.13 | 5,246 | -0.65(-1.13%) |
Feb 20, 2020 | 57.76 | 57.96 | 56.75 | 57.78 | 20,303 | +0.01(+0.02%) |
Feb 19, 2020 | 57.30 | 57.92 | 57.30 | 57.77 | 21,609 | +0.83(+1.46%) |
Feb 18, 2020 | 56.81 | 57.00 | 56.70 | 56.94 | 31,124 | -0.07(-0.12%) |
Feb 14, 2020 | 57.27 | 57.27 | 56.87 | 57.00 | 11,007 | -0.05(-0.08%) |
Feb 13, 2020 | 56.84 | 57.31 | 56.84 | 57.05 | 6,361 | -0.04(-0.07%) |
Feb 12, 2020 | 56.78 | 57.09 | 56.69 | 57.09 | 4,666 | +0.50(+0.89%) |
Feb 11, 2020 | 56.35 | 56.87 | 56.35 | 56.58 | 5,514 | +0.20(+0.36%) |
Feb 10, 2020 | 55.53 | 56.38 | 55.53 | 56.38 | 18,467 | +0.65(+1.16%) |
Feb 07, 2020 | 55.85 | 55.92 | 55.57 | 55.74 | 3,291 | -0.51(-0.90%) |
Feb 06, 2020 | 56.31 | 56.39 | 56.10 | 56.24 | 15,001 | -0.01(-0.01%) |
Feb 05, 2020 | 56.03 | 56.31 | 55.82 | 56.25 | 5,362 | +0.50(+0.90%) |
Feb 04, 2020 | 55.21 | 55.76 | 55.21 | 55.75 | 10,573 | +0.95(+1.74%) |
Feb 03, 2020 | 54.20 | 54.86 | 54.20 | 54.79 | 37,473 | +0.87(+1.62%) |
Jan 31, 2020 | 54.41 | 54.41 | 53.92 | 53.92 | 10,596 | -1.10(-2.00%) |
Jan 30, 2020 | 55.32 | 55.32 | 54.56 | 55.02 | 6,184 | -0.44(-0.79%) |
Jan 29, 2020 | 55.59 | 56.04 | 55.35 | 55.46 | 19,112 | -0.16(-0.28%) |
Jan 28, 2020 | 55.60 | 55.80 | 55.57 | 55.61 | 15,490 | +0.34(+0.62%) |
Jan 27, 2020 | 54.62 | 55.48 | 54.34 | 55.27 | 9,794 | -0.52(-0.92%) |
Jan 24, 2020 | 56.88 | 56.88 | 55.49 | 55.79 | 10,184 | -0.71(-1.26%) |
Jan 23, 2020 | 56.24 | 56.61 | 55.81 | 56.50 | 29,004 | +0.17(+0.29%) |
Jan 22, 2020 | 56.78 | 56.78 | 56.27 | 56.33 | 31,323 | +0.02(+0.03%) |
Jan 21, 2020 | 56.46 | 56.61 | 56.27 | 56.32 | 37,415 | -0.34(-0.59%) |
Jan 17, 2020 | 56.84 | 56.86 | 56.56 | 56.65 | 7,406 | +0.15(+0.26%) |
Jan 16, 2020 | 56.13 | 56.51 | 56.03 | 56.51 | 7,046 | +0.88(+1.59%) |
Jan 15, 2020 | 55.48 | 55.80 | 55.45 | 55.62 | 12,900 | +0.17(+0.31%) |
Jan 14, 2020 | 55.22 | 55.75 | 54.85 | 55.45 | 26,212 | +0.19(+0.35%) |
Jan 13, 2020 | 54.99 | 55.28 | 54.63 | 55.26 | 13,474 | +0.36(+0.66%) |
Jan 10, 2020 | 55.08 | 55.30 | 54.78 | 54.90 | 120,054 | -0.39(-0.70%) |
Jan 09, 2020 | 55.63 | 55.67 | 55.22 | 55.28 | 10,751 | +0.15(+0.27%) |
Jan 08, 2020 | 54.89 | 55.37 | 54.81 | 55.13 | 10,399 | +0.39(+0.70%) |
Jan 07, 2020 | 54.86 | 54.87 | 54.49 | 54.75 | 50,329 | -0.15(-0.27%) |
Jan 06, 2020 | 55.01 | 55.01 | 54.48 | 54.90 | 51,496 | -0.21(-0.38%) |
Jan 03, 2020 | 54.54 | 55.28 | 54.54 | 55.11 | 19,031 | -0.27(-0.49%) |