Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 42.87 | 42.87 | 41.79 | 42.80 | 215,853 | -0.16(-0.38%) |
Mar 30, 2020 | 42.71 | 43.02 | 41.71 | 42.96 | 116,262 | +0.31(+0.72%) |
Mar 27, 2020 | 41.36 | 43.47 | 41.07 | 42.65 | 85,061 | -0.05(-0.11%) |
Mar 26, 2020 | 40.78 | 42.72 | 40.66 | 42.70 | 204,568 | +2.18(+5.38%) |
Mar 25, 2020 | 39.21 | 41.90 | 38.74 | 40.52 | 333,628 | +1.97(+5.11%) |
Mar 24, 2020 | 37.52 | 38.55 | 37.28 | 38.55 | 213,566 | +2.97(+8.33%) |
Mar 23, 2020 | 36.46 | 36.46 | 34.91 | 35.58 | 59,037 | -1.26(-3.42%) |
Mar 20, 2020 | 38.22 | 39.06 | 36.84 | 36.84 | 145,677 | -0.70(-1.86%) |
Mar 19, 2020 | 36.79 | 38.04 | 36.20 | 37.54 | 47,874 | +0.06(+0.15%) |
Mar 18, 2020 | 38.84 | 39.69 | 36.56 | 37.49 | 50,573 | -4.03(-9.72%) |
Mar 17, 2020 | 40.38 | 41.66 | 39.39 | 41.52 | 50,590 | +1.29(+3.21%) |
Mar 16, 2020 | 42.49 | 43.06 | 40.23 | 40.23 | 50,660 | -7.25(-15.27%) |
Mar 13, 2020 | 47.01 | 47.48 | 44.56 | 47.48 | 87,963 | +2.31(+5.12%) |
Mar 12, 2020 | 47.16 | 47.16 | 45.01 | 45.17 | 179,076 | -5.27(-10.45%) |
Mar 11, 2020 | 52.19 | 52.23 | 50.27 | 50.44 | 38,753 | -2.83(-5.31%) |
Mar 10, 2020 | 53.26 | 53.27 | 51.57 | 53.27 | 16,141 | +1.13(+2.17%) |
Mar 09, 2020 | 56.32 | 56.32 | 50.95 | 52.14 | 12,950 | -3.91(-6.98%) |
Mar 06, 2020 | 56.02 | 56.17 | 54.85 | 56.05 | 19,609 | -0.99(-1.73%) |
Mar 05, 2020 | 57.17 | 57.53 | 56.64 | 57.04 | 14,080 | -0.72(-1.24%) |
Mar 04, 2020 | 56.86 | 57.77 | 56.86 | 57.75 | 13,774 | +1.82(+3.25%) |
Mar 03, 2020 | 56.09 | 57.03 | 55.82 | 55.94 | 27,028 | +0.33(+0.58%) |
Mar 02, 2020 | 54.52 | 55.63 | 54.39 | 55.61 | 12,033 | +1.19(+2.19%) |
Feb 28, 2020 | 54.29 | 54.55 | 53.37 | 54.42 | 17,282 | -1.51(-2.69%) |
Feb 27, 2020 | 57.67 | 57.67 | 55.92 | 55.92 | 8,747 | -2.34(-4.02%) |
Feb 26, 2020 | 58.62 | 58.92 | 58.26 | 58.26 | 9,691 | -0.45(-0.77%) |
Feb 25, 2020 | 59.66 | 59.76 | 58.67 | 58.72 | 35,988 | -1.34(-2.22%) |
Feb 24, 2020 | 59.96 | 60.38 | 59.96 | 60.05 | 23,844 | -0.98(-1.60%) |
Feb 21, 2020 | 60.71 | 61.07 | 60.71 | 61.03 | 10,857 | +0.19(+0.31%) |
Feb 20, 2020 | 60.44 | 60.86 | 60.30 | 60.84 | 9,861 | +0.21(+0.34%) |
Feb 19, 2020 | 61.24 | 61.24 | 60.64 | 60.64 | 7,825 | -0.44(-0.72%) |
Feb 18, 2020 | 61.13 | 61.18 | 60.83 | 61.07 | 28,247 | -0.14(-0.24%) |
Feb 14, 2020 | 60.89 | 61.22 | 60.89 | 61.22 | 12,186 | +0.57(+0.95%) |
Feb 13, 2020 | 60.30 | 60.77 | 60.30 | 60.64 | 5,468 | +0.27(+0.45%) |
Feb 12, 2020 | 60.16 | 60.55 | 60.16 | 60.37 | 26,126 | +0.21(+0.34%) |
Feb 11, 2020 | 60.25 | 60.28 | 60.08 | 60.16 | 8,810 | +0.12(+0.20%) |
Feb 10, 2020 | 59.66 | 60.04 | 59.66 | 60.04 | 6,138 | +0.37(+0.62%) |
Feb 07, 2020 | 59.73 | 59.83 | 59.62 | 59.68 | 4,985 | -0.12(-0.20%) |
Feb 06, 2020 | 59.67 | 59.87 | 59.67 | 59.79 | 12,114 | +0.28(+0.47%) |
Feb 05, 2020 | 59.52 | 59.70 | 59.43 | 59.51 | 9,672 | +0.03(+0.05%) |
Feb 04, 2020 | 59.33 | 59.67 | 59.33 | 59.48 | 12,747 | +0.46(+0.78%) |
Feb 03, 2020 | 59.16 | 59.24 | 59.02 | 59.02 | 34,821 | -0.03(-0.05%) |
Jan 31, 2020 | 59.42 | 59.42 | 58.96 | 59.05 | 12,186 | -0.48(-0.80%) |
Jan 30, 2020 | 59.42 | 59.63 | 59.38 | 59.53 | 12,234 | -0.09(-0.16%) |
Jan 29, 2020 | 59.68 | 59.79 | 59.62 | 59.62 | 15,051 | +0.03(+0.05%) |
Jan 28, 2020 | 59.38 | 59.68 | 59.37 | 59.59 | 10,053 | +0.21(+0.35%) |
Jan 27, 2020 | 59.41 | 59.56 | 59.29 | 59.38 | 29,239 | -0.51(-0.86%) |
Jan 24, 2020 | 60.08 | 60.13 | 59.77 | 59.90 | 37,113 | -0.01(-0.02%) |
Jan 23, 2020 | 59.70 | 60.00 | 59.64 | 59.91 | 23,723 | +0.18(+0.30%) |
Jan 22, 2020 | 60.10 | 60.20 | 59.66 | 59.73 | 71,087 | -0.17(-0.29%) |
Jan 21, 2020 | 59.48 | 59.90 | 59.48 | 59.90 | 24,173 | +0.15(+0.26%) |
Jan 17, 2020 | 59.70 | 59.86 | 59.70 | 59.75 | 7,976 | +0.20(+0.33%) |
Jan 16, 2020 | 59.25 | 59.60 | 59.25 | 59.55 | 15,307 | +0.56(+0.95%) |
Jan 15, 2020 | 58.69 | 59.14 | 58.69 | 58.99 | 14,608 | +0.32(+0.55%) |
Jan 14, 2020 | 58.76 | 58.76 | 58.49 | 58.66 | 12,713 | -0.15(-0.26%) |
Jan 13, 2020 | 58.34 | 58.81 | 58.34 | 58.81 | 18,368 | +0.66(+1.14%) |
Jan 10, 2020 | 57.91 | 58.18 | 57.91 | 58.15 | 14,069 | +0.31(+0.54%) |
Jan 09, 2020 | 57.83 | 57.91 | 57.79 | 57.84 | 18,030 | +0.02(+0.03%) |
Jan 08, 2020 | 57.72 | 57.90 | 57.63 | 57.82 | 13,655 | -0.01(-0.01%) |
Jan 07, 2020 | 58.07 | 58.07 | 57.72 | 57.83 | 10,890 | -0.37(-0.64%) |
Jan 06, 2020 | 57.99 | 58.36 | 57.99 | 58.20 | 6,904 | -0.00(-0.00%) |
Jan 03, 2020 | 57.64 | 58.31 | 57.64 | 58.20 | 52,844 | +0.28(+0.48%) |