Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 52.87 | 55.54 | 51.23 | 52.61 | 597,288 | -0.56(-1.05%) |
Mar 30, 2020 | 53.75 | 55.13 | 52.43 | 53.17 | 593,600 | +0.35(+0.66%) |
Mar 27, 2020 | 52.82 | 54.42 | 51.16 | 52.82 | 580,700 | -1.83(-3.35%) |
Mar 26, 2020 | 47.62 | 54.81 | 47.18 | 54.65 | 772,932 | +7.48(+15.86%) |
Mar 25, 2020 | 50.20 | 51.70 | 46.69 | 47.17 | 551,580 | -3.02(-6.02%) |
Mar 24, 2020 | 53.33 | 55.38 | 49.08 | 50.19 | 685,571 | +0.64(+1.29%) |
Mar 23, 2020 | 46.40 | 49.81 | 45.34 | 49.55 | 561,901 | +3.11(+6.70%) |
Mar 20, 2020 | 49.41 | 51.40 | 46.16 | 46.44 | 820,900 | -2.54(-5.19%) |
Mar 19, 2020 | 43.58 | 50.90 | 43.09 | 48.98 | 666,150 | +4.97(+11.29%) |
Mar 18, 2020 | 39.83 | 44.66 | 38.32 | 44.01 | 1,144,635 | +1.63(+3.85%) |
Mar 17, 2020 | 38.93 | 44.07 | 38.81 | 42.38 | 1,327,236 | -0.36(-0.84%) |
Mar 16, 2020 | 49.29 | 49.29 | 42.51 | 42.74 | 1,152,181 | -10.37(-19.53%) |
Mar 13, 2020 | 56.18 | 59.14 | 50.22 | 53.11 | 1,016,700 | -1.12(-2.07%) |
Mar 12, 2020 | 58.29 | 58.56 | 52.02 | 54.23 | 1,018,822 | -7.43(-12.05%) |
Mar 11, 2020 | 60.30 | 61.86 | 60.21 | 61.66 | 1,233,146 | +0.09(+0.15%) |
Mar 10, 2020 | 61.64 | 62.92 | 59.60 | 61.57 | 1,267,943 | +1.29(+2.14%) |
Mar 09, 2020 | 62.50 | 63.00 | 60.08 | 60.28 | 1,007,489 | -2.45(-3.91%) |
Mar 06, 2020 | 61.41 | 63.35 | 60.77 | 62.73 | 592,200 | -0.84(-1.32%) |
Mar 05, 2020 | 62.37 | 64.28 | 61.52 | 63.57 | 464,201 | -1.04(-1.61%) |
Mar 04, 2020 | 62.49 | 64.74 | 61.68 | 64.61 | 923,281 | +3.26(+5.31%) |
Mar 03, 2020 | 62.85 | 63.28 | 60.99 | 61.35 | 760,710 | -1.67(-2.65%) |
Mar 02, 2020 | 63.33 | 63.58 | 60.67 | 63.02 | 503,462 | +0.45(+0.72%) |
Feb 28, 2020 | 59.97 | 64.08 | 59.85 | 62.57 | 900,100 | +0.42(+0.68%) |
Feb 27, 2020 | 62.09 | 64.89 | 60.49 | 62.15 | 634,926 | -2.09(-3.25%) |
Feb 26, 2020 | 63.82 | 66.03 | 63.60 | 64.24 | 446,947 | +0.75(+1.18%) |
Feb 25, 2020 | 65.17 | 66.12 | 62.61 | 63.49 | 357,536 | -1.22(-1.89%) |
Feb 24, 2020 | 63.00 | 65.01 | 62.54 | 64.71 | 438,903 | -0.66(-1.01%) |
Feb 21, 2020 | 67.94 | 68.26 | 64.65 | 65.37 | 597,100 | -3.05(-4.46%) |
Feb 20, 2020 | 68.37 | 70.05 | 67.05 | 68.42 | 426,912 | -0.32(-0.47%) |
Feb 19, 2020 | 68.59 | 69.06 | 67.83 | 68.74 | 736,223 | +0.74(+1.09%) |
Feb 18, 2020 | 66.12 | 68.44 | 65.63 | 68.00 | 902,898 | +1.45(+2.18%) |
Feb 14, 2020 | 70.98 | 74.44 | 66.00 | 66.55 | 1,568,600 | +1.55(+2.38%) |
Feb 13, 2020 | 63.13 | 65.25 | 63.11 | 65.00 | 1,024,392 | +1.58(+2.49%) |
Feb 12, 2020 | 63.46 | 63.71 | 62.40 | 63.42 | 402,715 | +0.24(+0.38%) |
Feb 11, 2020 | 63.97 | 64.00 | 62.12 | 63.18 | 448,000 | +0.26(+0.41%) |
Feb 10, 2020 | 61.95 | 63.38 | 61.95 | 62.92 | 542,855 | +0.92(+1.48%) |
Feb 07, 2020 | 61.20 | 62.01 | 61.05 | 62.00 | 305,700 | +0.34(+0.55%) |
Feb 06, 2020 | 61.46 | 62.29 | 60.82 | 61.66 | 254,616 | +0.31(+0.51%) |
Feb 05, 2020 | 64.31 | 64.46 | 60.79 | 61.35 | 296,643 | -2.05(-3.23%) |
Feb 04, 2020 | 62.37 | 63.61 | 62.08 | 63.40 | 584,092 | +1.89(+3.07%) |
Feb 03, 2020 | 61.70 | 62.27 | 60.81 | 61.51 | 359,487 | +0.34(+0.56%) |
Jan 31, 2020 | 60.86 | 61.28 | 59.57 | 61.17 | 419,500 | +0.26(+0.43%) |
Jan 30, 2020 | 59.60 | 60.98 | 59.37 | 60.91 | 381,945 | +1.24(+2.08%) |
Jan 29, 2020 | 60.05 | 60.30 | 59.49 | 59.67 | 234,095 | -0.02(-0.03%) |
Jan 28, 2020 | 59.03 | 59.83 | 58.64 | 59.69 | 196,158 | +1.09(+1.86%) |
Jan 27, 2020 | 58.80 | 59.48 | 58.41 | 58.60 | 307,840 | -1.68(-2.79%) |
Jan 24, 2020 | 61.04 | 61.72 | 59.91 | 60.28 | 315,200 | -0.21(-0.35%) |
Jan 23, 2020 | 61.49 | 61.77 | 60.34 | 60.49 | 332,509 | -0.90(-1.47%) |
Jan 22, 2020 | 62.82 | 63.55 | 61.19 | 61.39 | 433,999 | -0.87(-1.40%) |
Jan 21, 2020 | 62.21 | 63.65 | 62.02 | 62.26 | 681,722 | -0.04(-0.06%) |
Jan 17, 2020 | 64.20 | 65.32 | 61.81 | 62.30 | 1,120,200 | +0.41(+0.67%) |
Jan 16, 2020 | 58.30 | 62.06 | 58.09 | 61.88 | 1,757,323 | +4.02(+6.95%) |
Jan 15, 2020 | 56.75 | 58.23 | 56.19 | 57.86 | 454,091 | +1.41(+2.50%) |
Jan 14, 2020 | 55.61 | 56.49 | 55.00 | 56.45 | 403,672 | +0.79(+1.42%) |
Jan 13, 2020 | 55.26 | 55.99 | 55.20 | 55.66 | 251,606 | +0.38(+0.69%) |
Jan 10, 2020 | 55.60 | 56.05 | 55.02 | 55.28 | 198,800 | -0.21(-0.38%) |
Jan 09, 2020 | 55.74 | 55.94 | 55.13 | 55.49 | 234,098 | +0.44(+0.80%) |
Jan 08, 2020 | 53.55 | 55.20 | 53.55 | 55.05 | 336,331 | +1.58(+2.95%) |
Jan 07, 2020 | 53.44 | 53.77 | 52.85 | 53.47 | 336,955 | -0.20(-0.37%) |
Jan 06, 2020 | 52.36 | 53.76 | 52.18 | 53.67 | 222,333 | +0.86(+1.63%) |
Jan 03, 2020 | 51.76 | 53.41 | 51.65 | 52.81 | 163,500 | +0.22(+0.42%) |