Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 56.05 | 56.30 | 55.60 | 55.75 | 290,849 | -0.37(-0.66%) |
Mar 30, 2020 | 56.14 | 56.42 | 56.03 | 56.12 | 244,537 | +0.18(+0.33%) |
Mar 27, 2020 | 55.80 | 56.47 | 55.80 | 55.94 | 433,993 | -0.27(-0.48%) |
Mar 26, 2020 | 54.58 | 56.27 | 54.58 | 56.20 | 479,236 | +1.72(+3.16%) |
Mar 25, 2020 | 52.09 | 54.55 | 52.09 | 54.48 | 377,792 | +2.64(+5.10%) |
Mar 24, 2020 | 48.84 | 52.23 | 48.84 | 51.84 | 515,874 | +2.29(+4.63%) |
Mar 23, 2020 | 49.28 | 52.51 | 48.84 | 49.54 | 1,411,438 | -0.20(-0.41%) |
Mar 20, 2020 | 49.65 | 50.67 | 48.82 | 49.75 | 785,377 | -0.20(-0.41%) |
Mar 19, 2020 | 51.00 | 52.35 | 49.75 | 49.95 | 1,762,919 | -2.83(-5.36%) |
Mar 18, 2020 | 52.50 | 53.37 | 51.69 | 52.78 | 1,233,328 | -0.30(-0.57%) |
Mar 17, 2020 | 53.48 | 54.02 | 52.53 | 53.08 | 1,085,160 | -1.33(-2.44%) |
Mar 16, 2020 | 53.88 | 54.90 | 52.88 | 54.41 | 787,784 | +0.17(+0.31%) |
Mar 13, 2020 | 55.09 | 55.16 | 53.70 | 54.24 | 558,828 | +0.63(+1.17%) |
Mar 12, 2020 | 55.52 | 55.72 | 53.53 | 53.61 | 1,676,844 | -3.03(-5.35%) |
Mar 11, 2020 | 57.43 | 57.47 | 56.65 | 56.65 | 231,630 | -0.89(-1.55%) |
Mar 10, 2020 | 57.85 | 57.99 | 57.36 | 57.54 | 196,290 | -0.45(-0.78%) |
Mar 09, 2020 | 58.00 | 58.25 | 57.11 | 57.99 | 250,373 | +0.14(+0.24%) |
Mar 06, 2020 | 58.01 | 58.01 | 57.69 | 57.85 | 73,815 | +0.14(+0.24%) |
Mar 05, 2020 | 57.82 | 57.82 | 57.68 | 57.71 | 113,279 | -0.04(-0.06%) |
Mar 04, 2020 | 57.76 | 57.82 | 57.72 | 57.75 | 66,071 | -0.06(-0.11%) |
Mar 03, 2020 | 57.78 | 57.88 | 57.69 | 57.82 | 140,268 | +0.17(+0.30%) |
Mar 02, 2020 | 57.77 | 57.82 | 57.64 | 57.64 | 141,875 | -0.05(-0.09%) |
Feb 28, 2020 | 57.83 | 57.88 | 57.63 | 57.70 | 232,347 | -0.11(-0.19%) |
Feb 27, 2020 | 57.80 | 57.89 | 57.78 | 57.81 | 104,431 | +0.01(+0.02%) |
Feb 26, 2020 | 57.71 | 57.83 | 57.71 | 57.80 | 66,721 | +0.05(+0.08%) |
Feb 25, 2020 | 57.73 | 57.80 | 57.71 | 57.75 | 116,665 | +0.02(+0.03%) |
Feb 24, 2020 | 57.64 | 57.74 | 57.64 | 57.73 | 98,718 | +0.26(+0.45%) |
Feb 21, 2020 | 57.46 | 57.53 | 57.43 | 57.47 | 99,375 | +0.09(+0.16%) |
Feb 20, 2020 | 57.31 | 57.38 | 57.30 | 57.38 | 131,430 | +0.11(+0.19%) |
Feb 19, 2020 | 57.21 | 57.27 | 57.21 | 57.27 | 68,396 | +0.01(+0.02%) |
Feb 18, 2020 | 57.17 | 57.27 | 57.17 | 57.26 | 119,890 | +0.06(+0.11%) |
Feb 14, 2020 | 57.10 | 57.20 | 57.10 | 57.20 | 56,755 | +0.10(+0.18%) |
Feb 13, 2020 | 57.09 | 57.14 | 57.09 | 57.10 | 63,129 | -0.07(-0.13%) |
Feb 12, 2020 | 57.13 | 57.18 | 57.11 | 57.17 | 120,901 | -0.01(-0.02%) |
Feb 11, 2020 | 57.14 | 57.18 | 57.13 | 57.18 | 71,941 | +0.06(+0.11%) |
Feb 10, 2020 | 57.09 | 57.15 | 57.09 | 57.12 | 64,549 | +0.03(+0.05%) |
Feb 07, 2020 | 57.10 | 57.10 | 57.03 | 57.09 | 68,823 | +0.06(+0.10%) |
Feb 06, 2020 | 57.00 | 57.03 | 56.99 | 57.03 | 64,030 | +0.01(+0.02%) |
Feb 05, 2020 | 57.02 | 57.03 | 56.95 | 57.02 | 89,879 | -0.04(-0.06%) |
Feb 04, 2020 | 57.10 | 57.10 | 57.06 | 57.06 | 132,931 | -0.15(-0.26%) |
Feb 03, 2020 | 57.15 | 57.31 | 57.13 | 57.21 | 86,629 | -0.01(-0.01%) |
Jan 31, 2020 | 57.13 | 57.23 | 57.13 | 57.22 | 79,716 | +0.08(+0.14%) |
Jan 30, 2020 | 57.21 | 57.21 | 57.12 | 57.13 | 66,115 | -0.03(-0.05%) |
Jan 29, 2020 | 57.12 | 57.16 | 57.07 | 57.16 | 61,625 | +0.07(+0.13%) |
Jan 28, 2020 | 57.11 | 57.11 | 57.06 | 57.09 | 84,329 | -0.03(-0.05%) |
Jan 27, 2020 | 57.01 | 57.12 | 57.01 | 57.12 | 64,260 | +0.13(+0.23%) |
Jan 24, 2020 | 56.91 | 57.01 | 56.91 | 56.99 | 92,349 | +0.07(+0.13%) |
Jan 23, 2020 | 56.90 | 56.92 | 56.89 | 56.91 | 68,837 | +0.06(+0.10%) |
Jan 22, 2020 | 56.84 | 56.86 | 56.82 | 56.86 | 68,310 | +0.01(+0.02%) |
Jan 21, 2020 | 56.75 | 56.85 | 56.75 | 56.85 | 77,292 | +0.11(+0.19%) |
Jan 17, 2020 | 56.75 | 56.78 | 56.74 | 56.74 | 108,902 | -0.08(-0.15%) |
Jan 16, 2020 | 56.77 | 56.82 | 56.76 | 56.82 | 89,399 | +0.06(+0.11%) |
Jan 15, 2020 | 56.74 | 56.76 | 56.74 | 56.76 | 133,455 | +0.08(+0.15%) |
Jan 14, 2020 | 56.58 | 56.67 | 56.58 | 56.67 | 147,869 | +0.04(+0.06%) |
Jan 13, 2020 | 56.62 | 56.64 | 56.61 | 56.64 | 92,842 | +0.01(+0.02%) |
Jan 10, 2020 | 56.63 | 56.64 | 56.61 | 56.63 | 51,293 | +0.01(+0.02%) |
Jan 09, 2020 | 56.59 | 56.62 | 56.56 | 56.62 | 69,760 | +0.08(+0.15%) |
Jan 08, 2020 | 56.54 | 56.61 | 56.54 | 56.54 | 83,178 | +0.00(+0.00%) |
Jan 07, 2020 | 56.45 | 56.59 | 56.45 | 56.54 | 86,849 | +0.06(+0.11%) |
Jan 06, 2020 | 56.45 | 56.50 | 56.42 | 56.47 | 65,002 | -0.02(-0.03%) |
Jan 03, 2020 | 56.38 | 56.49 | 56.28 | 56.49 | 99,754 | +0.27(+0.47%) |