Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 51.46 | 52.79 | 50.70 | 52.31 | 352,165 | +0.12(+0.22%) |
Mar 30, 2020 | 50.70 | 52.32 | 49.88 | 52.20 | 252,828 | +1.04(+2.03%) |
Mar 27, 2020 | 50.46 | 52.68 | 49.49 | 51.15 | 374,418 | -0.76(-1.46%) |
Mar 26, 2020 | 48.15 | 52.13 | 47.20 | 51.91 | 356,037 | +4.03(+8.42%) |
Mar 25, 2020 | 48.76 | 49.79 | 46.64 | 47.88 | 540,312 | -0.56(-1.16%) |
Mar 24, 2020 | 45.27 | 48.55 | 44.39 | 48.44 | 428,246 | +5.38(+12.50%) |
Mar 23, 2020 | 45.26 | 45.46 | 41.82 | 43.06 | 429,567 | -2.47(-5.43%) |
Mar 20, 2020 | 53.69 | 53.72 | 45.19 | 45.53 | 691,959 | -7.71(-14.49%) |
Mar 19, 2020 | 53.15 | 56.39 | 50.99 | 53.25 | 569,720 | -0.40(-0.75%) |
Mar 18, 2020 | 49.36 | 53.73 | 48.70 | 53.65 | 651,364 | +1.47(+2.81%) |
Mar 17, 2020 | 46.88 | 52.23 | 46.03 | 52.18 | 751,144 | +6.24(+13.57%) |
Mar 16, 2020 | 45.30 | 47.53 | 44.21 | 45.94 | 467,281 | -5.04(-9.88%) |
Mar 13, 2020 | 48.85 | 51.00 | 47.73 | 50.98 | 457,597 | +5.03(+10.94%) |
Mar 12, 2020 | 44.69 | 49.55 | 42.37 | 45.95 | 520,008 | -2.26(-4.69%) |
Mar 11, 2020 | 49.12 | 49.70 | 47.57 | 48.21 | 420,371 | -2.29(-4.54%) |
Mar 10, 2020 | 52.19 | 52.89 | 48.81 | 50.50 | 464,686 | +0.24(+0.47%) |
Mar 09, 2020 | 51.99 | 52.84 | 49.97 | 50.27 | 332,307 | -5.29(-9.52%) |
Mar 06, 2020 | 54.55 | 55.83 | 54.25 | 55.55 | 295,363 | -1.03(-1.83%) |
Mar 05, 2020 | 56.78 | 57.31 | 55.42 | 56.59 | 309,078 | -1.60(-2.75%) |
Mar 04, 2020 | 57.23 | 58.20 | 55.82 | 58.18 | 244,481 | +1.50(+2.65%) |
Mar 03, 2020 | 57.39 | 58.35 | 56.00 | 56.68 | 353,818 | -0.97(-1.68%) |
Mar 02, 2020 | 53.78 | 57.73 | 53.62 | 57.65 | 327,246 | +3.98(+7.42%) |
Feb 28, 2020 | 54.78 | 55.47 | 52.59 | 53.67 | 417,497 | -2.67(-4.75%) |
Feb 27, 2020 | 56.61 | 58.44 | 56.33 | 56.35 | 317,718 | -1.39(-2.42%) |
Feb 26, 2020 | 58.06 | 58.74 | 57.42 | 57.74 | 194,648 | +0.08(+0.14%) |
Feb 25, 2020 | 59.23 | 59.38 | 57.57 | 57.66 | 252,998 | -1.62(-2.74%) |
Feb 24, 2020 | 58.75 | 59.64 | 58.63 | 59.29 | 179,488 | -1.08(-1.78%) |
Feb 21, 2020 | 60.71 | 60.71 | 60.05 | 60.36 | 195,549 | -0.54(-0.88%) |
Feb 20, 2020 | 60.17 | 61.16 | 60.17 | 60.90 | 119,083 | +0.46(+0.76%) |
Feb 19, 2020 | 60.59 | 60.71 | 60.28 | 60.44 | 137,145 | +0.13(+0.22%) |
Feb 18, 2020 | 60.92 | 61.11 | 60.13 | 60.31 | 123,572 | -0.86(-1.41%) |
Feb 14, 2020 | 61.22 | 61.61 | 61.02 | 61.18 | 199,061 | -0.22(-0.36%) |
Feb 13, 2020 | 60.51 | 61.41 | 60.51 | 61.40 | 125,131 | +0.54(+0.88%) |
Feb 12, 2020 | 61.11 | 61.17 | 60.57 | 60.86 | 189,591 | +0.17(+0.28%) |
Feb 11, 2020 | 60.30 | 60.97 | 60.30 | 60.69 | 241,749 | +0.64(+1.07%) |
Feb 10, 2020 | 59.66 | 60.13 | 59.49 | 60.05 | 162,349 | +0.05(+0.09%) |
Feb 07, 2020 | 60.21 | 60.46 | 59.88 | 59.99 | 128,817 | -0.56(-0.92%) |
Feb 06, 2020 | 61.40 | 61.62 | 60.47 | 60.55 | 138,117 | -0.57(-0.94%) |
Feb 05, 2020 | 60.60 | 61.18 | 60.37 | 61.12 | 212,016 | +1.26(+2.11%) |
Feb 04, 2020 | 60.32 | 60.58 | 59.86 | 59.86 | 238,185 | +0.40(+0.67%) |
Feb 03, 2020 | 58.92 | 59.60 | 58.84 | 59.46 | 311,135 | +0.97(+1.66%) |
Jan 31, 2020 | 59.03 | 59.27 | 58.06 | 58.49 | 920,872 | -1.09(-1.82%) |
Jan 30, 2020 | 58.85 | 59.61 | 58.79 | 59.58 | 238,361 | +0.43(+0.73%) |
Jan 29, 2020 | 60.04 | 60.19 | 59.13 | 59.15 | 277,755 | -0.76(-1.27%) |
Jan 28, 2020 | 60.58 | 60.73 | 59.74 | 59.90 | 313,810 | -0.30(-0.50%) |
Jan 27, 2020 | 60.35 | 61.03 | 60.10 | 60.20 | 286,472 | -1.16(-1.88%) |
Jan 24, 2020 | 61.78 | 62.01 | 60.68 | 61.36 | 289,585 | -0.47(-0.76%) |
Jan 23, 2020 | 61.53 | 62.12 | 61.12 | 61.83 | 373,389 | -0.09(-0.14%) |
Jan 22, 2020 | 62.39 | 62.39 | 61.31 | 61.92 | 235,608 | +0.02(+0.03%) |
Jan 21, 2020 | 62.59 | 62.82 | 61.85 | 61.90 | 279,224 | -1.05(-1.67%) |
Jan 17, 2020 | 63.52 | 64.11 | 62.78 | 62.95 | 264,093 | -0.18(-0.28%) |
Jan 16, 2020 | 62.82 | 63.29 | 62.78 | 63.13 | 216,074 | +0.72(+1.15%) |
Jan 15, 2020 | 62.59 | 62.77 | 62.06 | 62.41 | 263,692 | -0.57(-0.91%) |
Jan 14, 2020 | 62.80 | 63.03 | 62.52 | 62.99 | 280,271 | +0.09(+0.14%) |
Jan 13, 2020 | 62.52 | 62.93 | 62.29 | 62.90 | 218,333 | +0.56(+0.89%) |
Jan 10, 2020 | 62.76 | 62.76 | 62.10 | 62.34 | 218,661 | -0.51(-0.81%) |
Jan 09, 2020 | 62.63 | 63.21 | 62.35 | 62.85 | 384,177 | +0.44(+0.71%) |
Jan 08, 2020 | 61.60 | 62.65 | 61.60 | 62.41 | 345,113 | +0.94(+1.52%) |
Jan 07, 2020 | 61.63 | 62.00 | 61.23 | 61.48 | 140,666 | -0.47(-0.76%) |
Jan 06, 2020 | 61.64 | 62.02 | 61.27 | 61.94 | 176,031 | -0.34(-0.55%) |
Jan 03, 2020 | 61.79 | 62.42 | 61.48 | 62.29 | 227,272 | -0.35(-0.56%) |