Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 48.38 | 48.38 | 47.13 | 47.46 | 33,286 | -1.08(-2.23%) |
Mar 30, 2020 | 47.69 | 48.69 | 47.18 | 48.55 | 23,799 | +0.99(+2.09%) |
Mar 27, 2020 | 46.97 | 48.97 | 46.56 | 47.55 | 42,711 | -1.34(-2.75%) |
Mar 26, 2020 | 46.12 | 49.29 | 46.12 | 48.90 | 75,011 | +3.17(+6.93%) |
Mar 25, 2020 | 44.98 | 47.48 | 43.77 | 45.73 | 51,849 | +1.35(+3.04%) |
Mar 24, 2020 | 42.07 | 44.44 | 41.97 | 44.38 | 25,604 | +4.79(+12.11%) |
Mar 23, 2020 | 42.18 | 42.29 | 39.12 | 39.59 | 64,285 | -2.96(-6.96%) |
Mar 20, 2020 | 44.36 | 44.50 | 41.38 | 42.55 | 45,891 | -1.31(-2.99%) |
Mar 19, 2020 | 41.37 | 44.59 | 40.03 | 43.86 | 109,007 | +1.59(+3.75%) |
Mar 18, 2020 | 43.64 | 44.96 | 40.47 | 42.27 | 58,456 | -4.51(-9.63%) |
Mar 17, 2020 | 44.90 | 47.36 | 43.37 | 46.78 | 48,173 | +2.63(+5.97%) |
Mar 16, 2020 | 44.46 | 48.03 | 44.14 | 44.14 | 38,507 | -6.68(-13.15%) |
Mar 13, 2020 | 48.02 | 50.82 | 46.26 | 50.82 | 69,489 | +5.51(+12.15%) |
Mar 12, 2020 | 47.05 | 48.72 | 45.22 | 45.32 | 79,127 | -6.17(-11.98%) |
Mar 11, 2020 | 52.87 | 53.43 | 50.89 | 51.49 | 350,282 | -2.99(-5.49%) |
Mar 10, 2020 | 53.59 | 54.53 | 52.08 | 54.48 | 58,306 | +2.26(+4.33%) |
Mar 09, 2020 | 51.43 | 54.02 | 51.43 | 52.21 | 56,140 | -4.87(-8.54%) |
Mar 06, 2020 | 56.15 | 57.38 | 56.09 | 57.09 | 59,593 | -1.38(-2.36%) |
Mar 05, 2020 | 59.11 | 59.48 | 58.00 | 58.47 | 133,681 | -2.24(-3.70%) |
Mar 04, 2020 | 60.02 | 60.72 | 59.22 | 60.71 | 32,658 | +1.14(+1.91%) |
Mar 03, 2020 | 60.75 | 61.48 | 58.77 | 59.57 | 61,951 | -1.40(-2.29%) |
Mar 02, 2020 | 58.47 | 60.97 | 58.09 | 60.97 | 75,133 | +2.69(+4.61%) |
Feb 28, 2020 | 58.41 | 59.31 | 57.07 | 58.28 | 49,914 | -1.89(-3.15%) |
Feb 27, 2020 | 61.05 | 62.05 | 60.18 | 60.18 | 56,497 | -2.08(-3.34%) |
Feb 26, 2020 | 62.30 | 63.11 | 62.02 | 62.25 | 29,245 | +0.38(+0.61%) |
Feb 25, 2020 | 63.61 | 63.61 | 61.60 | 61.88 | 30,219 | -1.59(-2.51%) |
Feb 24, 2020 | 63.66 | 63.96 | 63.28 | 63.47 | 21,693 | -1.82(-2.79%) |
Feb 21, 2020 | 66.16 | 66.16 | 65.12 | 65.29 | 20,988 | -1.11(-1.67%) |
Feb 20, 2020 | 66.34 | 67.09 | 66.14 | 66.40 | 18,816 | +0.35(+0.54%) |
Feb 19, 2020 | 65.95 | 66.39 | 65.95 | 66.04 | 35,716 | +0.22(+0.34%) |
Feb 18, 2020 | 65.89 | 65.90 | 65.57 | 65.82 | 7,105 | -0.38(-0.57%) |
Feb 14, 2020 | 65.93 | 66.20 | 65.93 | 66.20 | 14,572 | +0.39(+0.59%) |
Feb 13, 2020 | 65.69 | 65.96 | 65.48 | 65.81 | 20,226 | -0.10(-0.15%) |
Feb 12, 2020 | 65.96 | 66.03 | 65.65 | 65.91 | 13,439 | -0.02(-0.03%) |
Feb 11, 2020 | 65.85 | 66.34 | 65.85 | 65.93 | 13,282 | +0.32(+0.49%) |
Feb 10, 2020 | 65.48 | 65.61 | 65.30 | 65.61 | 8,906 | +0.06(+0.09%) |
Feb 07, 2020 | 65.65 | 65.84 | 65.50 | 65.55 | 7,938 | -0.30(-0.45%) |
Feb 06, 2020 | 66.54 | 66.54 | 65.61 | 65.85 | 10,760 | -0.40(-0.61%) |
Feb 05, 2020 | 66.42 | 66.55 | 65.91 | 66.25 | 16,004 | +0.46(+0.70%) |
Feb 04, 2020 | 65.81 | 66.62 | 65.71 | 65.80 | 17,313 | +0.81(+1.25%) |
Feb 03, 2020 | 65.21 | 65.79 | 64.99 | 64.99 | 12,326 | +0.17(+0.27%) |
Jan 31, 2020 | 65.67 | 65.67 | 64.72 | 64.81 | 33,602 | -1.29(-1.95%) |
Jan 30, 2020 | 64.50 | 66.10 | 64.50 | 66.10 | 24,895 | +1.10(+1.69%) |
Jan 29, 2020 | 65.22 | 65.45 | 64.83 | 65.00 | 9,289 | +0.02(+0.03%) |
Jan 28, 2020 | 64.61 | 65.14 | 64.56 | 64.98 | 10,137 | +0.73(+1.13%) |
Jan 27, 2020 | 63.54 | 64.50 | 63.54 | 64.25 | 17,231 | -0.64(-0.99%) |
Jan 24, 2020 | 65.48 | 65.51 | 64.67 | 64.89 | 23,489 | -0.67(-1.03%) |
Jan 23, 2020 | 65.67 | 65.71 | 65.19 | 65.57 | 21,880 | -0.46(-0.70%) |
Jan 22, 2020 | 66.02 | 66.21 | 65.88 | 66.03 | 8,054 | +0.12(+0.18%) |
Jan 21, 2020 | 65.92 | 66.18 | 65.89 | 65.91 | 13,758 | -0.34(-0.51%) |
Jan 17, 2020 | 66.30 | 66.52 | 66.18 | 66.25 | 22,510 | +0.04(+0.06%) |
Jan 16, 2020 | 65.15 | 66.21 | 65.15 | 66.21 | 24,384 | +1.42(+2.19%) |
Jan 15, 2020 | 64.36 | 65.11 | 64.16 | 64.79 | 17,053 | +0.08(+0.13%) |
Jan 14, 2020 | 65.00 | 65.06 | 64.62 | 64.71 | 21,851 | -0.14(-0.22%) |
Jan 13, 2020 | 64.53 | 64.85 | 64.45 | 64.85 | 29,925 | +0.49(+0.76%) |
Jan 10, 2020 | 64.65 | 64.69 | 64.28 | 64.36 | 8,808 | -0.39(-0.60%) |
Jan 09, 2020 | 64.44 | 64.90 | 64.42 | 64.75 | 12,117 | +0.73(+1.14%) |
Jan 08, 2020 | 63.84 | 64.22 | 63.76 | 64.02 | 42,747 | +0.31(+0.48%) |
Jan 07, 2020 | 63.49 | 63.84 | 63.49 | 63.71 | 8,346 | +0.17(+0.26%) |
Jan 06, 2020 | 62.98 | 63.54 | 62.77 | 63.54 | 21,044 | +0.14(+0.22%) |
Jan 03, 2020 | 63.17 | 63.44 | 63.01 | 63.40 | 37,300 | -0.36(-0.56%) |