Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 43.37 | 45.74 | 42.88 | 45.34 | 382,461 | +1.65(+3.77%) |
Mar 30, 2020 | 42.99 | 44.98 | 42.89 | 43.69 | 306,664 | +1.23(+2.89%) |
Mar 27, 2020 | 43.49 | 46.37 | 42.34 | 42.47 | 438,386 | -2.45(-5.46%) |
Mar 26, 2020 | 42.76 | 44.92 | 42.76 | 44.92 | 374,138 | +2.34(+5.50%) |
Mar 25, 2020 | 43.82 | 44.90 | 42.16 | 42.57 | 430,100 | -1.35(-3.06%) |
Mar 24, 2020 | 45.85 | 47.49 | 42.17 | 43.92 | 447,915 | -0.11(-0.25%) |
Mar 23, 2020 | 43.60 | 44.51 | 41.84 | 44.03 | 367,113 | +1.40(+3.27%) |
Mar 20, 2020 | 44.25 | 46.15 | 41.99 | 42.63 | 484,923 | -1.74(-3.93%) |
Mar 19, 2020 | 41.55 | 44.65 | 39.97 | 44.38 | 466,928 | +2.63(+6.31%) |
Mar 18, 2020 | 39.17 | 42.73 | 37.65 | 41.75 | 500,351 | +0.10(+0.24%) |
Mar 17, 2020 | 38.08 | 42.02 | 36.40 | 41.65 | 421,580 | +4.51(+12.13%) |
Mar 16, 2020 | 36.89 | 38.84 | 36.53 | 37.14 | 285,806 | -3.66(-8.97%) |
Mar 13, 2020 | 41.73 | 42.02 | 38.27 | 40.80 | 347,620 | +0.75(+1.88%) |
Mar 12, 2020 | 38.57 | 40.66 | 36.96 | 40.05 | 311,603 | -1.08(-2.63%) |
Mar 11, 2020 | 41.58 | 42.39 | 40.45 | 41.13 | 158,164 | -1.92(-4.47%) |
Mar 10, 2020 | 43.24 | 43.74 | 41.25 | 43.05 | 163,676 | +1.40(+3.35%) |
Mar 09, 2020 | 41.75 | 43.50 | 41.52 | 41.66 | 234,213 | -3.98(-8.72%) |
Mar 06, 2020 | 44.87 | 46.38 | 43.61 | 45.64 | 128,276 | -0.97(-2.08%) |
Mar 05, 2020 | 48.00 | 48.68 | 46.01 | 46.60 | 201,025 | -2.88(-5.82%) |
Mar 04, 2020 | 48.66 | 49.64 | 47.70 | 49.48 | 223,374 | +1.77(+3.72%) |
Mar 03, 2020 | 48.80 | 49.95 | 46.97 | 47.71 | 342,690 | -0.93(-1.91%) |
Mar 02, 2020 | 46.37 | 48.64 | 45.64 | 48.64 | 280,518 | +2.54(+5.52%) |
Feb 28, 2020 | 45.18 | 46.35 | 45.00 | 46.09 | 353,236 | -0.10(-0.22%) |
Feb 27, 2020 | 47.08 | 47.57 | 45.83 | 46.19 | 359,134 | -1.96(-4.08%) |
Feb 26, 2020 | 50.14 | 50.38 | 47.97 | 48.16 | 282,232 | -1.98(-3.96%) |
Feb 25, 2020 | 52.83 | 52.83 | 50.09 | 50.14 | 256,738 | -2.61(-4.95%) |
Feb 24, 2020 | 52.98 | 53.44 | 51.88 | 52.75 | 210,589 | -2.09(-3.82%) |
Feb 21, 2020 | 55.43 | 55.43 | 54.64 | 54.85 | 139,710 | -0.72(-1.29%) |
Feb 20, 2020 | 55.30 | 55.57 | 54.90 | 55.57 | 199,669 | +0.25(+0.45%) |
Feb 19, 2020 | 55.62 | 56.02 | 54.61 | 55.32 | 251,742 | -0.02(-0.04%) |
Feb 18, 2020 | 55.35 | 55.96 | 55.19 | 55.34 | 212,954 | -0.00(-0.01%) |
Feb 14, 2020 | 56.78 | 57.07 | 55.20 | 55.35 | 241,107 | -1.46(-2.56%) |
Feb 13, 2020 | 55.90 | 56.91 | 55.84 | 56.80 | 268,350 | +0.73(+1.30%) |
Feb 12, 2020 | 55.73 | 56.32 | 55.22 | 56.07 | 318,958 | +0.76(+1.37%) |
Feb 11, 2020 | 56.56 | 57.06 | 55.11 | 55.32 | 315,021 | -1.19(-2.11%) |
Feb 10, 2020 | 59.42 | 59.92 | 56.03 | 56.51 | 555,164 | -3.01(-5.05%) |
Feb 07, 2020 | 55.85 | 60.24 | 55.85 | 59.51 | 711,087 | +4.30(+7.78%) |
Feb 06, 2020 | 55.52 | 55.79 | 54.85 | 55.22 | 249,586 | +0.03(+0.05%) |
Feb 05, 2020 | 54.09 | 55.38 | 53.52 | 55.19 | 182,513 | +1.70(+3.17%) |
Feb 04, 2020 | 53.12 | 53.81 | 52.61 | 53.49 | 204,236 | +1.08(+2.05%) |
Feb 03, 2020 | 53.02 | 53.35 | 52.24 | 52.42 | 213,148 | -0.30(-0.57%) |
Jan 31, 2020 | 53.55 | 53.55 | 52.21 | 52.71 | 276,010 | -1.02(-1.89%) |
Jan 30, 2020 | 53.44 | 53.84 | 52.90 | 53.73 | 214,148 | -0.18(-0.33%) |
Jan 29, 2020 | 53.78 | 54.06 | 53.35 | 53.91 | 148,326 | +0.42(+0.78%) |
Jan 28, 2020 | 53.72 | 53.94 | 53.42 | 53.49 | 238,917 | +0.13(+0.24%) |
Jan 27, 2020 | 52.76 | 54.06 | 52.76 | 53.36 | 171,862 | -0.63(-1.16%) |
Jan 24, 2020 | 54.33 | 54.55 | 53.54 | 53.99 | 140,211 | -0.26(-0.48%) |
Jan 23, 2020 | 53.88 | 54.53 | 53.13 | 54.25 | 171,294 | +0.29(+0.54%) |
Jan 22, 2020 | 54.49 | 54.77 | 53.56 | 53.96 | 286,968 | -0.43(-0.80%) |
Jan 21, 2020 | 54.65 | 54.93 | 53.48 | 54.39 | 142,898 | -0.47(-0.86%) |
Jan 17, 2020 | 54.89 | 54.93 | 53.85 | 54.87 | 252,641 | -0.01(-0.02%) |
Jan 16, 2020 | 53.79 | 54.88 | 53.29 | 54.88 | 178,333 | +1.62(+3.03%) |
Jan 15, 2020 | 54.64 | 55.05 | 53.18 | 53.26 | 211,033 | -1.09(-2.00%) |
Jan 14, 2020 | 53.77 | 54.62 | 53.61 | 54.35 | 206,823 | +0.74(+1.38%) |
Jan 13, 2020 | 53.86 | 54.15 | 52.91 | 53.61 | 181,392 | +1.44(+2.75%) |
Jan 10, 2020 | 52.62 | 52.74 | 51.95 | 52.18 | 177,420 | -0.39(-0.74%) |
Jan 09, 2020 | 53.10 | 53.36 | 52.27 | 52.57 | 247,234 | -0.47(-0.88%) |
Jan 08, 2020 | 52.05 | 53.41 | 52.05 | 53.03 | 248,483 | +0.96(+1.85%) |
Jan 07, 2020 | 52.28 | 52.62 | 51.88 | 52.07 | 105,495 | -0.29(-0.56%) |
Jan 06, 2020 | 52.12 | 52.45 | 50.87 | 52.37 | 364,884 | +0.20(+0.38%) |
Jan 03, 2020 | 51.70 | 52.31 | 51.34 | 52.17 | 236,694 | -0.17(-0.32%) |