Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 45.11 | 46.65 | 45.07 | 46.30 | 863,159 | +0.65(+1.42%) |
Mar 30, 2020 | 43.48 | 45.77 | 42.97 | 45.65 | 997,176 | +2.43(+5.63%) |
Mar 27, 2020 | 42.64 | 44.24 | 42.40 | 43.22 | 968,133 | -1.24(-2.78%) |
Mar 26, 2020 | 42.25 | 44.65 | 41.44 | 44.45 | 1,100,777 | +2.25(+5.34%) |
Mar 25, 2020 | 43.50 | 44.08 | 41.97 | 42.20 | 1,366,092 | -1.14(-2.63%) |
Mar 24, 2020 | 39.30 | 43.45 | 39.13 | 43.34 | 1,437,007 | +5.85(+15.61%) |
Mar 23, 2020 | 38.73 | 39.51 | 36.51 | 37.49 | 1,533,167 | -1.63(-4.18%) |
Mar 20, 2020 | 41.65 | 42.24 | 38.59 | 39.12 | 1,895,639 | -2.26(-5.46%) |
Mar 19, 2020 | 38.45 | 42.03 | 37.21 | 41.39 | 1,601,317 | +2.39(+6.14%) |
Mar 18, 2020 | 39.91 | 42.12 | 37.75 | 38.99 | 1,921,955 | -3.83(-8.94%) |
Mar 17, 2020 | 41.11 | 43.00 | 40.49 | 42.82 | 1,888,520 | +2.45(+6.07%) |
Mar 16, 2020 | 39.45 | 43.11 | 39.03 | 40.37 | 1,970,418 | -3.92(-8.86%) |
Mar 13, 2020 | 42.68 | 44.35 | 40.63 | 44.29 | 2,056,152 | +3.61(+8.87%) |
Mar 12, 2020 | 42.48 | 43.30 | 40.52 | 40.68 | 2,173,406 | -4.85(-10.66%) |
Mar 11, 2020 | 47.59 | 48.14 | 44.99 | 45.54 | 1,693,835 | -3.49(-7.11%) |
Mar 10, 2020 | 47.29 | 49.04 | 46.74 | 49.02 | 1,672,886 | +3.11(+6.77%) |
Mar 09, 2020 | 44.86 | 46.43 | 44.63 | 45.92 | 1,236,292 | -2.30(-4.77%) |
Mar 06, 2020 | 46.68 | 48.36 | 46.55 | 48.22 | 1,094,334 | +0.18(+0.38%) |
Mar 05, 2020 | 48.00 | 48.39 | 47.29 | 48.04 | 903,908 | -1.23(-2.49%) |
Mar 04, 2020 | 48.93 | 49.43 | 48.24 | 49.26 | 878,365 | +1.24(+2.57%) |
Mar 03, 2020 | 49.07 | 50.34 | 47.86 | 48.03 | 1,011,773 | -1.09(-2.22%) |
Mar 02, 2020 | 47.26 | 49.16 | 46.60 | 49.12 | 1,127,018 | +2.26(+4.83%) |
Feb 28, 2020 | 46.59 | 47.82 | 46.13 | 46.86 | 1,643,133 | -1.51(-3.12%) |
Feb 27, 2020 | 50.00 | 50.60 | 48.37 | 48.37 | 1,402,142 | -2.64(-5.18%) |
Feb 26, 2020 | 51.30 | 51.92 | 50.86 | 51.01 | 963,553 | +0.15(+0.30%) |
Feb 25, 2020 | 52.60 | 52.64 | 50.61 | 50.86 | 719,054 | -1.55(-2.96%) |
Feb 24, 2020 | 51.79 | 52.89 | 51.37 | 52.41 | 937,181 | -1.12(-2.09%) |
Feb 21, 2020 | 53.46 | 53.65 | 53.11 | 53.53 | 708,470 | -0.28(-0.51%) |
Feb 20, 2020 | 53.81 | 54.04 | 53.27 | 53.80 | 421,900 | -0.22(-0.40%) |
Feb 19, 2020 | 53.76 | 54.14 | 53.49 | 54.02 | 714,332 | +0.46(+0.85%) |
Feb 18, 2020 | 53.06 | 53.57 | 52.87 | 53.57 | 743,930 | +0.33(+0.62%) |
Feb 14, 2020 | 53.59 | 53.74 | 53.16 | 53.23 | 650,369 | -0.30(-0.57%) |
Feb 13, 2020 | 53.17 | 53.73 | 53.02 | 53.54 | 517,336 | +0.07(+0.12%) |
Feb 12, 2020 | 53.44 | 53.54 | 52.91 | 53.47 | 647,559 | +0.10(+0.20%) |
Feb 11, 2020 | 52.82 | 53.49 | 52.79 | 53.37 | 715,531 | +0.73(+1.39%) |
Feb 10, 2020 | 51.84 | 52.64 | 51.67 | 52.63 | 868,931 | +0.61(+1.17%) |
Feb 07, 2020 | 52.25 | 52.45 | 51.85 | 52.03 | 449,227 | -0.53(-1.01%) |
Feb 06, 2020 | 52.87 | 53.09 | 52.31 | 52.56 | 513,671 | -0.21(-0.40%) |
Feb 05, 2020 | 53.22 | 53.22 | 52.63 | 52.77 | 524,414 | +0.25(+0.47%) |
Feb 04, 2020 | 51.76 | 52.59 | 51.67 | 52.52 | 1,060,084 | +1.68(+3.31%) |
Feb 03, 2020 | 50.69 | 51.23 | 50.49 | 50.84 | 823,752 | +0.34(+0.68%) |
Jan 31, 2020 | 51.63 | 51.63 | 50.21 | 50.50 | 3,761,596 | -1.48(-2.85%) |
Jan 30, 2020 | 51.75 | 52.19 | 50.94 | 51.98 | 1,124,579 | -0.28(-0.55%) |
Jan 29, 2020 | 52.43 | 52.82 | 51.81 | 52.26 | 1,323,683 | -0.04(-0.07%) |
Jan 28, 2020 | 52.16 | 52.71 | 51.54 | 52.30 | 2,756,276 | +3.47(+7.10%) |
Jan 27, 2020 | 48.59 | 49.44 | 48.45 | 48.83 | 1,430,516 | -0.55(-1.12%) |
Jan 24, 2020 | 50.27 | 50.34 | 49.16 | 49.38 | 767,307 | -0.74(-1.48%) |
Jan 23, 2020 | 49.53 | 50.25 | 49.41 | 50.13 | 746,268 | +0.40(+0.80%) |
Jan 22, 2020 | 50.20 | 50.41 | 49.68 | 49.73 | 896,517 | -0.20(-0.40%) |
Jan 21, 2020 | 50.33 | 50.52 | 49.89 | 49.93 | 741,428 | -0.62(-1.22%) |
Jan 17, 2020 | 50.75 | 50.89 | 50.46 | 50.54 | 528,168 | -0.11(-0.22%) |
Jan 16, 2020 | 50.35 | 50.65 | 50.14 | 50.65 | 623,991 | +0.62(+1.23%) |
Jan 15, 2020 | 50.08 | 50.51 | 49.88 | 50.04 | 661,094 | -0.16(-0.32%) |
Jan 14, 2020 | 50.30 | 50.72 | 50.04 | 50.20 | 461,426 | -0.19(-0.38%) |
Jan 13, 2020 | 49.95 | 50.45 | 49.74 | 50.39 | 480,361 | +0.65(+1.31%) |
Jan 10, 2020 | 50.25 | 50.25 | 49.54 | 49.73 | 599,915 | -0.49(-0.98%) |
Jan 09, 2020 | 49.95 | 50.44 | 49.81 | 50.23 | 574,930 | +0.50(+1.01%) |
Jan 08, 2020 | 49.64 | 49.89 | 49.37 | 49.73 | 572,621 | +0.21(+0.42%) |
Jan 07, 2020 | 49.51 | 49.79 | 49.10 | 49.52 | 343,196 | +0.00(+0.00%) |
Jan 06, 2020 | 49.19 | 49.62 | 49.01 | 49.52 | 758,035 | +0.04(+0.08%) |
Jan 03, 2020 | 49.25 | 49.55 | 48.96 | 49.48 | 646,801 | -0.23(-0.46%) |