Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 48.87 | 49.25 | 48.48 | 49.07 | 309,472 | -0.31(-0.62%) |
Mar 30, 2020 | 49.61 | 49.61 | 49.07 | 49.38 | 350,874 | -0.31(-0.62%) |
Mar 27, 2020 | 48.95 | 49.76 | 48.92 | 49.69 | 339,362 | +0.58(+1.18%) |
Mar 26, 2020 | 48.37 | 49.21 | 48.07 | 49.11 | 504,522 | +1.12(+2.34%) |
Mar 25, 2020 | 47.66 | 48.16 | 47.48 | 47.98 | 468,166 | +0.33(+0.69%) |
Mar 24, 2020 | 47.49 | 47.96 | 46.79 | 47.66 | 579,000 | +0.11(+0.23%) |
Mar 23, 2020 | 47.51 | 48.24 | 46.84 | 47.55 | 437,124 | +0.07(+0.15%) |
Mar 20, 2020 | 47.42 | 47.97 | 47.07 | 47.48 | 462,465 | +0.51(+1.08%) |
Mar 19, 2020 | 47.22 | 47.54 | 45.00 | 46.97 | 386,258 | -0.57(-1.19%) |
Mar 18, 2020 | 47.49 | 47.86 | 46.69 | 47.54 | 508,791 | -1.10(-2.27%) |
Mar 17, 2020 | 48.80 | 48.95 | 48.11 | 48.64 | 213,133 | -0.91(-1.83%) |
Mar 16, 2020 | 49.24 | 49.73 | 49.21 | 49.55 | 322,176 | -0.19(-0.38%) |
Mar 13, 2020 | 49.48 | 50.15 | 48.92 | 49.74 | 305,999 | -0.87(-1.71%) |
Mar 12, 2020 | 51.26 | 52.04 | 50.34 | 50.60 | 374,886 | -1.14(-2.21%) |
Mar 11, 2020 | 52.02 | 52.22 | 51.46 | 51.75 | 712,817 | +0.13(+0.25%) |
Mar 10, 2020 | 52.83 | 52.83 | 51.61 | 51.62 | 256,030 | -1.21(-2.30%) |
Mar 09, 2020 | 53.14 | 53.72 | 52.37 | 52.83 | 298,069 | +0.83(+1.59%) |
Mar 06, 2020 | 52.15 | 52.24 | 51.95 | 52.00 | 149,331 | +0.52(+1.01%) |
Mar 05, 2020 | 51.28 | 51.53 | 51.21 | 51.49 | 135,051 | +0.45(+0.88%) |
Mar 04, 2020 | 51.07 | 51.12 | 50.99 | 51.04 | 112,653 | -0.11(-0.21%) |
Mar 03, 2020 | 50.77 | 51.25 | 50.71 | 51.15 | 262,868 | +0.40(+0.78%) |
Mar 02, 2020 | 50.96 | 50.99 | 50.69 | 50.75 | 459,549 | +0.33(+0.65%) |
Feb 28, 2020 | 50.24 | 50.55 | 50.08 | 50.42 | 1,554,315 | +0.38(+0.76%) |
Feb 27, 2020 | 49.92 | 50.12 | 49.87 | 50.04 | 259,870 | +0.34(+0.68%) |
Feb 26, 2020 | 49.59 | 49.77 | 49.56 | 49.71 | 111,493 | -0.06(-0.12%) |
Feb 25, 2020 | 49.63 | 49.86 | 49.61 | 49.77 | 994,153 | +0.15(+0.30%) |
Feb 24, 2020 | 49.48 | 49.72 | 49.44 | 49.62 | 351,099 | +0.16(+0.32%) |
Feb 21, 2020 | 49.26 | 49.51 | 49.23 | 49.46 | 66,927 | +0.19(+0.38%) |
Feb 20, 2020 | 49.21 | 49.27 | 49.14 | 49.27 | 76,223 | -0.07(-0.14%) |
Feb 19, 2020 | 49.24 | 49.34 | 49.16 | 49.34 | 122,703 | -0.05(-0.10%) |
Feb 18, 2020 | 49.36 | 49.46 | 49.32 | 49.39 | 79,416 | -0.06(-0.12%) |
Feb 14, 2020 | 49.50 | 49.52 | 49.41 | 49.45 | 67,731 | +0.01(+0.02%) |
Feb 13, 2020 | 49.41 | 49.50 | 49.40 | 49.44 | 80,573 | -0.01(-0.02%) |
Feb 12, 2020 | 49.58 | 49.58 | 49.39 | 49.45 | 73,174 | -0.20(-0.40%) |
Feb 11, 2020 | 49.61 | 49.65 | 49.57 | 49.65 | 69,825 | +0.08(+0.16%) |
Feb 10, 2020 | 49.57 | 49.72 | 49.56 | 49.57 | 82,116 | -0.04(-0.08%) |
Feb 07, 2020 | 49.56 | 49.70 | 49.55 | 49.61 | 124,510 | -0.01(-0.02%) |
Feb 06, 2020 | 49.59 | 49.64 | 49.54 | 49.62 | 81,187 | -0.02(-0.04%) |
Feb 05, 2020 | 49.77 | 49.77 | 49.64 | 49.64 | 98,721 | -0.30(-0.60%) |
Feb 04, 2020 | 49.99 | 50.07 | 49.87 | 49.93 | 1,847,071 | -0.22(-0.44%) |
Feb 03, 2020 | 50.17 | 50.26 | 50.09 | 50.15 | 239,704 | -0.26(-0.51%) |
Jan 31, 2020 | 50.23 | 50.41 | 50.21 | 50.41 | 81,398 | +0.27(+0.54%) |
Jan 30, 2020 | 50.05 | 50.19 | 49.98 | 50.14 | 84,906 | +0.13(+0.26%) |
Jan 29, 2020 | 49.93 | 50.06 | 49.92 | 50.01 | 251,527 | +0.08(+0.16%) |
Jan 28, 2020 | 49.97 | 49.97 | 49.83 | 49.93 | 45,465 | -0.10(-0.20%) |
Jan 27, 2020 | 49.98 | 50.05 | 49.95 | 50.03 | 95,774 | +0.23(+0.46%) |
Jan 24, 2020 | 49.81 | 49.86 | 49.78 | 49.80 | 125,313 | -0.04(-0.08%) |
Jan 23, 2020 | 49.82 | 49.90 | 49.80 | 49.84 | 83,407 | +0.12(+0.24%) |
Jan 22, 2020 | 49.72 | 49.75 | 49.65 | 49.73 | 59,359 | +0.05(+0.10%) |
Jan 21, 2020 | 49.70 | 49.72 | 49.66 | 49.68 | 112,123 | +0.13(+0.26%) |
Jan 17, 2020 | 49.60 | 49.62 | 49.51 | 49.55 | 107,627 | -0.13(-0.26%) |
Jan 16, 2020 | 49.79 | 49.79 | 49.64 | 49.68 | 48,959 | -0.08(-0.16%) |
Jan 15, 2020 | 49.84 | 49.84 | 49.72 | 49.76 | 209,274 | +0.16(+0.32%) |
Jan 14, 2020 | 49.59 | 49.64 | 49.56 | 49.60 | 44,239 | +0.02(+0.04%) |
Jan 13, 2020 | 49.61 | 49.63 | 49.52 | 49.58 | 137,394 | -0.20(-0.40%) |
Jan 10, 2020 | 49.66 | 49.79 | 49.66 | 49.77 | 1,515,223 | +0.16(+0.32%) |
Jan 09, 2020 | 49.59 | 49.62 | 49.51 | 49.62 | 65,967 | -0.06(-0.12%) |
Jan 08, 2020 | 49.86 | 49.87 | 49.67 | 49.68 | 78,537 | -0.31(-0.62%) |
Jan 07, 2020 | 50.06 | 50.14 | 49.91 | 49.98 | 136,834 | -0.22(-0.44%) |
Jan 06, 2020 | 50.27 | 50.36 | 50.17 | 50.20 | 3,922,056 | +0.11(+0.22%) |
Jan 03, 2020 | 50.05 | 50.19 | 50.01 | 50.09 | 179,780 | +0.21(+0.42%) |