Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 43.53 | 44.32 | 43.14 | 43.26 | 108,017 | -0.65(-1.47%) |
Mar 30, 2020 | 43.12 | 44.01 | 42.55 | 43.91 | 143,442 | +0.86(+1.99%) |
Mar 27, 2020 | 43.35 | 44.00 | 42.77 | 43.05 | 187,155 | -1.65(-3.70%) |
Mar 26, 2020 | 43.18 | 44.83 | 43.18 | 44.70 | 358,441 | +1.91(+4.47%) |
Mar 25, 2020 | 42.54 | 44.45 | 41.65 | 42.79 | 295,504 | +0.43(+1.02%) |
Mar 24, 2020 | 41.28 | 42.46 | 41.25 | 42.36 | 239,572 | +3.52(+9.06%) |
Mar 23, 2020 | 38.66 | 39.49 | 37.78 | 38.84 | 303,831 | -0.02(-0.05%) |
Mar 20, 2020 | 40.89 | 41.56 | 38.66 | 38.86 | 368,017 | -1.42(-3.53%) |
Mar 19, 2020 | 38.73 | 41.10 | 37.81 | 40.28 | 321,847 | +1.35(+3.47%) |
Mar 18, 2020 | 39.05 | 39.71 | 36.60 | 38.93 | 427,273 | -2.33(-5.64%) |
Mar 17, 2020 | 40.99 | 41.97 | 38.82 | 41.26 | 362,251 | +0.91(+2.25%) |
Mar 16, 2020 | 40.60 | 42.76 | 40.26 | 40.35 | 679,402 | -5.07(-11.17%) |
Mar 13, 2020 | 44.16 | 45.42 | 42.13 | 45.42 | 340,969 | +3.29(+7.80%) |
Mar 12, 2020 | 43.39 | 44.75 | 42.14 | 42.14 | 684,390 | -4.79(-10.21%) |
Mar 11, 2020 | 48.23 | 48.66 | 46.49 | 46.93 | 280,832 | -2.81(-5.65%) |
Mar 10, 2020 | 48.77 | 49.76 | 47.13 | 49.73 | 404,085 | +2.33(+4.91%) |
Mar 09, 2020 | 47.33 | 48.80 | 47.24 | 47.41 | 801,627 | -3.24(-6.40%) |
Mar 06, 2020 | 49.60 | 50.78 | 49.40 | 50.65 | 191,385 | -0.40(-0.78%) |
Mar 05, 2020 | 51.90 | 52.16 | 50.77 | 51.05 | 294,992 | -1.96(-3.70%) |
Mar 04, 2020 | 52.07 | 53.01 | 51.56 | 53.01 | 151,817 | +1.67(+3.26%) |
Mar 03, 2020 | 52.64 | 53.28 | 50.89 | 51.33 | 139,072 | -1.20(-2.29%) |
Mar 02, 2020 | 51.03 | 52.57 | 50.68 | 52.54 | 140,449 | +1.69(+3.32%) |
Feb 28, 2020 | 49.71 | 51.05 | 49.58 | 50.85 | 311,052 | -0.64(-1.24%) |
Feb 27, 2020 | 52.30 | 53.46 | 51.46 | 51.49 | 267,792 | -2.03(-3.79%) |
Feb 26, 2020 | 54.52 | 54.79 | 53.39 | 53.52 | 161,931 | -0.59(-1.08%) |
Feb 25, 2020 | 56.14 | 56.14 | 54.02 | 54.11 | 175,468 | -1.62(-2.91%) |
Feb 24, 2020 | 55.80 | 56.23 | 55.43 | 55.73 | 344,875 | -1.83(-3.17%) |
Feb 21, 2020 | 58.00 | 58.00 | 57.46 | 57.56 | 41,391 | -0.64(-1.11%) |
Feb 20, 2020 | 58.20 | 58.35 | 57.58 | 58.20 | 121,601 | -0.04(-0.07%) |
Feb 19, 2020 | 58.23 | 58.40 | 58.18 | 58.24 | 161,874 | +0.22(+0.38%) |
Feb 18, 2020 | 57.83 | 58.13 | 57.74 | 58.02 | 149,838 | +0.20(+0.34%) |
Feb 14, 2020 | 58.03 | 58.09 | 57.76 | 57.83 | 47,129 | -0.15(-0.26%) |
Feb 13, 2020 | 57.84 | 58.12 | 57.84 | 57.98 | 40,953 | -0.01(-0.01%) |
Feb 12, 2020 | 57.61 | 58.01 | 57.61 | 57.98 | 46,592 | +0.61(+1.07%) |
Feb 11, 2020 | 57.24 | 57.49 | 57.09 | 57.37 | 70,820 | +0.60(+1.05%) |
Feb 10, 2020 | 56.51 | 57.03 | 56.51 | 56.78 | 107,380 | +0.17(+0.30%) |
Feb 07, 2020 | 56.63 | 56.77 | 56.46 | 56.61 | 88,930 | -0.24(-0.43%) |
Feb 06, 2020 | 57.03 | 57.10 | 56.85 | 56.85 | 61,140 | -0.01(-0.02%) |
Feb 05, 2020 | 56.95 | 57.00 | 56.59 | 56.86 | 84,025 | +0.34(+0.60%) |
Feb 04, 2020 | 56.22 | 56.71 | 56.22 | 56.53 | 107,774 | +0.91(+1.63%) |
Feb 03, 2020 | 55.54 | 56.05 | 55.54 | 55.62 | 36,510 | +0.38(+0.68%) |
Jan 31, 2020 | 55.98 | 55.98 | 55.14 | 55.25 | 95,078 | -0.34(-0.61%) |
Jan 30, 2020 | 55.00 | 55.59 | 55.00 | 55.59 | 109,790 | +0.18(+0.32%) |
Jan 29, 2020 | 55.82 | 55.86 | 55.41 | 55.41 | 73,242 | -0.29(-0.52%) |
Jan 28, 2020 | 55.53 | 55.88 | 55.32 | 55.70 | 81,029 | +0.45(+0.81%) |
Jan 27, 2020 | 54.92 | 55.45 | 54.68 | 55.25 | 95,352 | -0.74(-1.33%) |
Jan 24, 2020 | 56.72 | 56.72 | 55.69 | 56.00 | 116,798 | -0.74(-1.31%) |
Jan 23, 2020 | 56.37 | 56.77 | 56.08 | 56.74 | 96,971 | +0.11(+0.19%) |
Jan 22, 2020 | 56.85 | 56.97 | 56.57 | 56.63 | 60,460 | -0.07(-0.13%) |
Jan 21, 2020 | 56.65 | 56.77 | 56.42 | 56.70 | 53,112 | -0.18(-0.32%) |
Jan 17, 2020 | 56.95 | 56.95 | 56.81 | 56.88 | 82,783 | +0.12(+0.22%) |
Jan 16, 2020 | 56.66 | 56.76 | 56.56 | 56.76 | 64,304 | +0.38(+0.68%) |
Jan 15, 2020 | 56.26 | 56.56 | 56.23 | 56.37 | 119,220 | -0.05(-0.10%) |
Jan 14, 2020 | 56.31 | 56.56 | 56.23 | 56.43 | 133,896 | +0.11(+0.20%) |
Jan 13, 2020 | 56.14 | 56.33 | 56.10 | 56.32 | 35,437 | +0.23(+0.41%) |
Jan 10, 2020 | 56.50 | 56.50 | 56.00 | 56.09 | 62,292 | -0.30(-0.54%) |
Jan 09, 2020 | 56.47 | 56.53 | 56.30 | 56.39 | 75,300 | +0.25(+0.45%) |
Jan 08, 2020 | 55.90 | 56.39 | 55.90 | 56.14 | 102,458 | +0.21(+0.37%) |
Jan 07, 2020 | 56.02 | 56.02 | 55.85 | 55.93 | 66,403 | -0.08(-0.14%) |
Jan 06, 2020 | 55.52 | 56.01 | 55.52 | 56.01 | 58,993 | +0.10(+0.17%) |
Jan 03, 2020 | 55.70 | 56.02 | 55.65 | 55.91 | 157,370 | -0.33(-0.58%) |