Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 52.96 | 53.09 | 51.80 | 52.05 | 160,977 | -0.92(-1.73%) |
Mar 30, 2020 | 51.56 | 53.08 | 51.45 | 52.96 | 1,061,827 | +1.75(+3.43%) |
Mar 27, 2020 | 50.88 | 52.56 | 50.78 | 51.21 | 236,632 | -1.56(-2.95%) |
Mar 26, 2020 | 50.23 | 52.76 | 50.23 | 52.76 | 327,212 | +3.15(+6.36%) |
Mar 25, 2020 | 49.98 | 51.54 | 48.74 | 49.61 | 138,096 | +0.03(+0.05%) |
Mar 24, 2020 | 47.30 | 49.58 | 47.10 | 49.58 | 227,457 | +4.71(+10.50%) |
Mar 23, 2020 | 46.15 | 46.22 | 44.14 | 44.87 | 304,452 | -1.55(-3.34%) |
Mar 20, 2020 | 49.64 | 49.65 | 46.35 | 46.42 | 210,361 | -2.65(-5.41%) |
Mar 19, 2020 | 48.75 | 50.11 | 47.49 | 49.07 | 256,467 | +0.12(+0.24%) |
Mar 18, 2020 | 48.04 | 50.00 | 46.45 | 48.96 | 374,710 | -2.20(-4.31%) |
Mar 17, 2020 | 49.30 | 51.54 | 48.18 | 51.16 | 221,237 | +2.53(+5.21%) |
Mar 16, 2020 | 47.82 | 51.55 | 47.82 | 48.63 | 218,746 | -5.61(-10.34%) |
Mar 13, 2020 | 52.78 | 54.23 | 50.08 | 54.23 | 279,211 | +4.33(+8.67%) |
Mar 12, 2020 | 51.04 | 53.22 | 48.69 | 49.90 | 433,107 | -4.96(-9.03%) |
Mar 11, 2020 | 55.87 | 56.08 | 54.18 | 54.86 | 398,988 | -2.68(-4.65%) |
Mar 10, 2020 | 57.15 | 57.54 | 54.66 | 57.54 | 197,400 | +2.53(+4.59%) |
Mar 09, 2020 | 56.03 | 56.59 | 54.66 | 55.01 | 310,564 | -4.26(-7.19%) |
Mar 06, 2020 | 58.89 | 59.40 | 57.84 | 59.27 | 126,047 | -1.24(-2.04%) |
Mar 05, 2020 | 60.87 | 61.50 | 59.97 | 60.51 | 94,408 | -1.77(-2.83%) |
Mar 04, 2020 | 60.93 | 62.32 | 60.45 | 62.28 | 206,986 | +2.42(+4.04%) |
Mar 03, 2020 | 61.50 | 62.18 | 59.38 | 59.86 | 177,928 | -1.39(-2.27%) |
Mar 02, 2020 | 59.07 | 61.29 | 58.62 | 61.25 | 240,504 | +2.49(+4.24%) |
Feb 28, 2020 | 57.62 | 58.76 | 56.76 | 58.76 | 265,229 | -0.40(-0.67%) |
Feb 27, 2020 | 60.62 | 61.50 | 59.16 | 59.16 | 189,268 | -2.69(-4.34%) |
Feb 26, 2020 | 62.34 | 63.00 | 61.65 | 61.84 | 265,089 | -0.14(-0.23%) |
Feb 25, 2020 | 64.19 | 64.32 | 61.84 | 61.98 | 217,774 | -1.83(-2.86%) |
Feb 24, 2020 | 63.76 | 64.45 | 63.60 | 63.81 | 201,764 | -2.10(-3.19%) |
Feb 21, 2020 | 66.41 | 66.41 | 65.78 | 65.91 | 126,471 | -0.69(-1.03%) |
Feb 20, 2020 | 66.87 | 66.95 | 65.98 | 66.60 | 54,543 | -0.31(-0.46%) |
Feb 19, 2020 | 66.74 | 66.95 | 66.74 | 66.91 | 59,640 | +0.44(+0.66%) |
Feb 18, 2020 | 66.46 | 66.50 | 66.15 | 66.47 | 262,473 | -0.10(-0.15%) |
Feb 14, 2020 | 66.56 | 66.57 | 66.35 | 66.57 | 57,833 | +0.22(+0.33%) |
Feb 13, 2020 | 66.29 | 66.54 | 66.05 | 66.35 | 71,147 | -0.13(-0.20%) |
Feb 12, 2020 | 66.36 | 66.49 | 66.24 | 66.48 | 65,678 | +0.42(+0.63%) |
Feb 11, 2020 | 66.24 | 66.36 | 66.01 | 66.07 | 114,014 | +0.18(+0.27%) |
Feb 10, 2020 | 65.22 | 65.89 | 65.22 | 65.89 | 52,486 | +0.51(+0.78%) |
Feb 07, 2020 | 65.56 | 65.64 | 65.31 | 65.38 | 44,699 | -0.45(-0.69%) |
Feb 06, 2020 | 65.75 | 65.84 | 65.60 | 65.83 | 71,037 | +0.22(+0.33%) |
Feb 05, 2020 | 65.57 | 65.64 | 65.18 | 65.61 | 73,980 | +0.67(+1.04%) |
Feb 04, 2020 | 64.84 | 65.16 | 64.84 | 64.94 | 91,165 | +0.79(+1.23%) |
Feb 03, 2020 | 63.64 | 64.38 | 63.64 | 64.15 | 122,621 | +0.69(+1.09%) |
Jan 31, 2020 | 64.52 | 64.64 | 63.22 | 63.46 | 84,102 | -1.26(-1.95%) |
Jan 30, 2020 | 64.08 | 64.75 | 63.98 | 64.72 | 103,422 | +0.24(+0.37%) |
Jan 29, 2020 | 64.89 | 64.95 | 64.48 | 64.49 | 154,616 | -0.07(-0.11%) |
Jan 28, 2020 | 64.50 | 64.72 | 64.10 | 64.56 | 41,000 | +0.59(+0.92%) |
Jan 27, 2020 | 64.09 | 64.25 | 63.77 | 63.97 | 63,182 | -0.96(-1.48%) |
Jan 24, 2020 | 65.57 | 65.64 | 64.70 | 64.93 | 177,525 | -0.46(-0.70%) |
Jan 23, 2020 | 65.22 | 65.43 | 64.90 | 65.39 | 107,432 | +0.09(+0.14%) |
Jan 22, 2020 | 65.54 | 65.60 | 65.24 | 65.30 | 130,782 | +0.03(+0.04%) |
Jan 21, 2020 | 65.21 | 65.47 | 65.12 | 65.27 | 87,445 | -0.12(-0.18%) |
Jan 17, 2020 | 65.36 | 65.42 | 65.20 | 65.39 | 74,781 | +0.24(+0.37%) |
Jan 16, 2020 | 64.76 | 65.15 | 64.76 | 65.15 | 218,447 | +0.52(+0.80%) |
Jan 15, 2020 | 64.50 | 64.77 | 64.45 | 64.63 | 457,959 | +0.19(+0.29%) |
Jan 14, 2020 | 64.59 | 64.69 | 64.38 | 64.44 | 79,356 | -0.12(-0.18%) |
Jan 13, 2020 | 64.28 | 64.56 | 64.26 | 64.56 | 64,025 | +0.52(+0.82%) |
Jan 10, 2020 | 64.36 | 64.36 | 63.94 | 64.03 | 71,391 | -0.02(-0.04%) |
Jan 09, 2020 | 63.88 | 64.06 | 63.67 | 64.06 | 51,190 | +0.43(+0.67%) |
Jan 08, 2020 | 63.40 | 63.84 | 63.36 | 63.63 | 56,096 | +0.29(+0.45%) |
Jan 07, 2020 | 63.47 | 63.50 | 63.26 | 63.34 | 42,248 | -0.17(-0.27%) |
Jan 06, 2020 | 63.07 | 63.51 | 62.96 | 63.51 | 42,529 | +0.20(+0.31%) |
Jan 03, 2020 | 63.16 | 63.47 | 63.16 | 63.32 | 74,781 | -0.36(-0.57%) |