Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 46.34 | 46.60 | 45.03 | 45.47 | 814,573 | -1.36(-2.91%) |
Mar 30, 2020 | 45.95 | 46.96 | 45.02 | 46.83 | 528,686 | +1.00(+2.19%) |
Mar 27, 2020 | 45.28 | 47.24 | 44.78 | 45.83 | 819,246 | -1.35(-2.85%) |
Mar 26, 2020 | 44.72 | 47.28 | 44.58 | 47.17 | 1,763,900 | +2.83(+6.38%) |
Mar 25, 2020 | 43.43 | 46.09 | 42.14 | 44.35 | 1,673,845 | +1.66(+3.88%) |
Mar 24, 2020 | 40.09 | 42.80 | 40.09 | 42.69 | 1,561,496 | +4.49(+11.74%) |
Mar 23, 2020 | 39.90 | 39.97 | 37.68 | 38.20 | 1,244,632 | -2.34(-5.77%) |
Mar 20, 2020 | 42.40 | 43.13 | 40.32 | 40.54 | 852,234 | -1.56(-3.70%) |
Mar 19, 2020 | 40.72 | 42.96 | 39.28 | 42.10 | 1,027,422 | +0.51(+1.24%) |
Mar 18, 2020 | 42.19 | 43.29 | 39.66 | 41.58 | 901,574 | -3.54(-7.84%) |
Mar 17, 2020 | 44.10 | 46.08 | 42.53 | 45.12 | 919,503 | +1.42(+3.25%) |
Mar 16, 2020 | 44.05 | 46.70 | 42.73 | 43.70 | 1,360,509 | -6.80(-13.47%) |
Mar 13, 2020 | 48.41 | 50.72 | 46.15 | 50.51 | 1,248,707 | +5.05(+11.11%) |
Mar 12, 2020 | 46.70 | 48.93 | 45.00 | 45.46 | 2,877,708 | -5.16(-10.20%) |
Mar 11, 2020 | 52.12 | 52.28 | 50.01 | 50.62 | 976,930 | -2.99(-5.57%) |
Mar 10, 2020 | 52.96 | 53.64 | 50.74 | 53.61 | 912,017 | +2.82(+5.55%) |
Mar 09, 2020 | 51.85 | 52.75 | 50.48 | 50.79 | 882,902 | -5.48(-9.74%) |
Mar 06, 2020 | 55.69 | 56.70 | 54.99 | 56.26 | 718,136 | -1.63(-2.81%) |
Mar 05, 2020 | 58.57 | 58.88 | 57.27 | 57.89 | 1,357,501 | -2.39(-3.96%) |
Mar 04, 2020 | 59.20 | 60.29 | 58.43 | 60.28 | 1,907,655 | +2.13(+3.66%) |
Mar 03, 2020 | 60.16 | 60.62 | 57.75 | 58.15 | 2,046,942 | -2.01(-3.34%) |
Mar 02, 2020 | 57.50 | 60.16 | 56.95 | 60.16 | 1,464,469 | +2.89(+5.04%) |
Feb 28, 2020 | 56.64 | 57.55 | 55.80 | 57.27 | 2,338,955 | -1.17(-2.00%) |
Feb 27, 2020 | 60.03 | 60.69 | 58.44 | 58.44 | 2,392,253 | -2.79(-4.55%) |
Feb 26, 2020 | 62.01 | 62.63 | 61.20 | 61.23 | 600,252 | -0.49(-0.80%) |
Feb 25, 2020 | 64.07 | 64.08 | 61.56 | 61.72 | 1,071,075 | -2.23(-3.49%) |
Feb 24, 2020 | 64.01 | 64.52 | 63.72 | 63.95 | 714,988 | -2.00(-3.04%) |
Feb 21, 2020 | 66.21 | 66.21 | 65.63 | 65.96 | 119,222 | -0.50(-0.75%) |
Feb 20, 2020 | 66.20 | 66.65 | 65.84 | 66.45 | 183,917 | +0.13(+0.19%) |
Feb 19, 2020 | 66.33 | 66.51 | 66.29 | 66.33 | 171,095 | +0.17(+0.26%) |
Feb 18, 2020 | 66.38 | 66.48 | 65.90 | 66.16 | 205,493 | -0.37(-0.55%) |
Feb 14, 2020 | 66.26 | 66.52 | 66.25 | 66.52 | 103,915 | +0.25(+0.37%) |
Feb 13, 2020 | 65.92 | 66.35 | 65.92 | 66.28 | 125,032 | +0.17(+0.25%) |
Feb 12, 2020 | 66.17 | 66.24 | 66.03 | 66.11 | 193,228 | +0.22(+0.33%) |
Feb 11, 2020 | 65.86 | 66.20 | 65.83 | 65.89 | 117,756 | +0.29(+0.44%) |
Feb 10, 2020 | 65.13 | 65.61 | 65.13 | 65.61 | 175,881 | +0.32(+0.49%) |
Feb 07, 2020 | 65.23 | 65.42 | 65.05 | 65.29 | 281,778 | -0.19(-0.30%) |
Feb 06, 2020 | 65.81 | 65.81 | 65.40 | 65.48 | 181,189 | +0.03(+0.04%) |
Feb 05, 2020 | 65.25 | 65.48 | 65.10 | 65.45 | 262,720 | +0.78(+1.20%) |
Feb 04, 2020 | 64.62 | 65.06 | 64.62 | 64.67 | 382,104 | +0.74(+1.15%) |
Feb 03, 2020 | 63.76 | 64.44 | 63.76 | 63.94 | 286,032 | +0.45(+0.71%) |
Jan 31, 2020 | 64.37 | 64.39 | 63.29 | 63.49 | 610,771 | -1.32(-2.03%) |
Jan 30, 2020 | 63.75 | 64.83 | 63.71 | 64.80 | 280,219 | +0.64(+1.00%) |
Jan 29, 2020 | 64.45 | 64.56 | 64.14 | 64.16 | 181,308 | -0.08(-0.13%) |
Jan 28, 2020 | 63.98 | 64.45 | 63.86 | 64.25 | 192,473 | +0.62(+0.97%) |
Jan 27, 2020 | 63.46 | 63.91 | 63.17 | 63.63 | 211,974 | -0.89(-1.38%) |
Jan 24, 2020 | 65.16 | 65.16 | 64.20 | 64.52 | 242,971 | -0.65(-1.00%) |
Jan 23, 2020 | 64.96 | 65.23 | 64.64 | 65.17 | 199,944 | +0.04(+0.06%) |
Jan 22, 2020 | 65.29 | 65.43 | 65.07 | 65.14 | 774,610 | +0.07(+0.11%) |
Jan 21, 2020 | 64.94 | 65.36 | 64.94 | 65.06 | 233,779 | -0.19(-0.28%) |
Jan 17, 2020 | 65.17 | 65.31 | 65.09 | 65.25 | 838,867 | +0.28(+0.44%) |
Jan 16, 2020 | 64.65 | 64.98 | 64.61 | 64.97 | 184,919 | +0.54(+0.84%) |
Jan 15, 2020 | 64.21 | 64.52 | 64.18 | 64.42 | 253,477 | +0.05(+0.07%) |
Jan 14, 2020 | 64.64 | 64.67 | 64.28 | 64.38 | 404,680 | -0.20(-0.32%) |
Jan 13, 2020 | 64.20 | 64.58 | 64.09 | 64.58 | 300,679 | +0.53(+0.83%) |
Jan 10, 2020 | 64.28 | 64.30 | 63.96 | 64.05 | 148,758 | -0.19(-0.29%) |
Jan 09, 2020 | 64.19 | 64.28 | 64.04 | 64.23 | 193,795 | +0.42(+0.65%) |
Jan 08, 2020 | 63.43 | 64.09 | 63.43 | 63.82 | 255,176 | +0.39(+0.61%) |
Jan 07, 2020 | 63.69 | 63.76 | 63.43 | 63.43 | 149,926 | -0.43(-0.68%) |
Jan 06, 2020 | 63.38 | 63.87 | 63.38 | 63.86 | 310,428 | -0.04(-0.06%) |
Jan 03, 2020 | 63.55 | 64.09 | 63.55 | 63.89 | 265,824 | -0.36(-0.56%) |