Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 46.00 | 46.82 | 44.15 | 45.22 | 237,423 | -1.10(-2.38%) |
Mar 30, 2020 | 43.67 | 46.60 | 41.72 | 46.32 | 233,320 | +3.19(+7.41%) |
Mar 27, 2020 | 43.00 | 44.59 | 42.34 | 43.13 | 159,054 | -1.63(-3.64%) |
Mar 26, 2020 | 40.58 | 45.15 | 39.76 | 44.76 | 242,800 | +5.01(+12.60%) |
Mar 25, 2020 | 42.43 | 42.58 | 39.58 | 39.75 | 381,038 | -3.05(-7.13%) |
Mar 24, 2020 | 44.56 | 45.81 | 40.76 | 42.80 | 394,599 | -0.08(-0.18%) |
Mar 23, 2020 | 43.57 | 45.05 | 40.61 | 42.88 | 217,905 | +0.09(+0.20%) |
Mar 20, 2020 | 46.37 | 47.24 | 42.14 | 42.79 | 465,281 | -3.48(-7.53%) |
Mar 19, 2020 | 47.72 | 50.24 | 45.49 | 46.27 | 388,474 | -1.76(-3.66%) |
Mar 18, 2020 | 48.31 | 49.35 | 45.48 | 48.03 | 326,463 | -2.83(-5.57%) |
Mar 17, 2020 | 43.28 | 51.08 | 42.09 | 50.86 | 381,909 | +8.00(+18.67%) |
Mar 16, 2020 | 40.81 | 44.96 | 40.81 | 42.86 | 337,013 | -2.10(-4.67%) |
Mar 13, 2020 | 43.42 | 44.96 | 41.45 | 44.96 | 381,481 | +3.92(+9.56%) |
Mar 12, 2020 | 44.42 | 47.43 | 40.91 | 41.03 | 437,674 | -6.51(-13.70%) |
Mar 11, 2020 | 50.87 | 51.13 | 46.97 | 47.55 | 252,927 | -4.76(-9.10%) |
Mar 10, 2020 | 50.52 | 52.56 | 49.05 | 52.31 | 205,663 | +3.22(+6.57%) |
Mar 09, 2020 | 48.22 | 50.37 | 48.22 | 49.08 | 212,563 | -1.02(-2.03%) |
Mar 06, 2020 | 48.21 | 50.36 | 48.21 | 50.10 | 140,084 | +0.28(+0.56%) |
Mar 05, 2020 | 50.02 | 50.39 | 49.08 | 49.82 | 202,772 | -1.62(-3.15%) |
Mar 04, 2020 | 50.14 | 51.65 | 49.42 | 51.44 | 198,926 | +2.13(+4.32%) |
Mar 03, 2020 | 50.53 | 52.19 | 49.21 | 49.31 | 192,251 | -1.35(-2.67%) |
Mar 02, 2020 | 49.99 | 50.77 | 49.07 | 50.67 | 253,323 | +1.07(+2.17%) |
Feb 28, 2020 | 49.54 | 50.27 | 48.58 | 49.59 | 361,781 | -0.67(-1.34%) |
Feb 27, 2020 | 52.87 | 53.10 | 50.23 | 50.26 | 245,896 | -3.80(-7.03%) |
Feb 26, 2020 | 54.04 | 54.87 | 53.75 | 54.06 | 105,961 | +0.31(+0.57%) |
Feb 25, 2020 | 55.38 | 55.65 | 53.67 | 53.76 | 154,949 | -1.59(-2.88%) |
Feb 24, 2020 | 54.97 | 55.77 | 54.57 | 55.35 | 131,984 | -1.63(-2.86%) |
Feb 21, 2020 | 57.13 | 57.58 | 56.20 | 56.98 | 123,408 | -0.31(-0.54%) |
Feb 20, 2020 | 56.75 | 57.45 | 56.15 | 57.29 | 185,861 | +0.40(+0.71%) |
Feb 19, 2020 | 56.11 | 57.07 | 54.81 | 56.88 | 170,492 | +0.49(+0.87%) |
Feb 18, 2020 | 54.69 | 58.05 | 54.69 | 56.39 | 406,226 | -2.02(-3.47%) |
Feb 14, 2020 | 58.34 | 58.85 | 58.17 | 58.42 | 209,501 | +0.28(+0.48%) |
Feb 13, 2020 | 57.98 | 58.35 | 57.51 | 58.14 | 204,902 | -0.17(-0.30%) |
Feb 12, 2020 | 58.37 | 58.45 | 57.89 | 58.31 | 249,143 | +0.30(+0.51%) |
Feb 11, 2020 | 58.45 | 58.99 | 57.87 | 58.02 | 158,713 | -0.12(-0.20%) |
Feb 10, 2020 | 57.15 | 58.13 | 57.15 | 58.13 | 140,564 | +0.73(+1.27%) |
Feb 07, 2020 | 58.04 | 58.06 | 57.14 | 57.40 | 107,982 | -1.04(-1.77%) |
Feb 06, 2020 | 58.62 | 58.67 | 57.85 | 58.44 | 145,959 | -0.03(-0.05%) |
Feb 05, 2020 | 58.59 | 58.59 | 57.79 | 58.47 | 210,884 | +0.52(+0.90%) |
Feb 04, 2020 | 56.88 | 58.08 | 56.65 | 57.94 | 137,416 | +1.66(+2.94%) |
Feb 03, 2020 | 55.48 | 56.70 | 55.48 | 56.29 | 191,683 | +1.08(+1.96%) |
Jan 31, 2020 | 56.53 | 57.05 | 54.80 | 55.21 | 1,706,127 | -1.63(-2.86%) |
Jan 30, 2020 | 56.57 | 57.31 | 55.80 | 56.83 | 219,038 | -0.12(-0.22%) |
Jan 29, 2020 | 57.56 | 57.89 | 56.76 | 56.96 | 209,306 | -0.41(-0.72%) |
Jan 28, 2020 | 56.66 | 57.92 | 56.59 | 57.37 | 333,099 | +0.78(+1.39%) |
Jan 27, 2020 | 54.06 | 56.80 | 53.83 | 56.59 | 310,994 | +1.67(+3.05%) |
Jan 24, 2020 | 56.07 | 56.07 | 54.78 | 54.91 | 229,685 | -1.02(-1.83%) |
Jan 23, 2020 | 56.60 | 56.60 | 55.58 | 55.93 | 350,843 | -0.95(-1.67%) |
Jan 22, 2020 | 57.16 | 57.26 | 56.60 | 56.88 | 103,774 | -0.02(-0.03%) |
Jan 21, 2020 | 57.49 | 57.49 | 56.81 | 56.90 | 138,258 | -0.91(-1.57%) |
Jan 17, 2020 | 57.84 | 58.23 | 57.53 | 57.81 | 135,324 | +0.32(+0.55%) |
Jan 16, 2020 | 57.59 | 58.22 | 57.11 | 57.49 | 203,200 | +0.38(+0.67%) |
Jan 15, 2020 | 56.67 | 57.38 | 56.27 | 57.11 | 156,789 | +0.19(+0.34%) |
Jan 14, 2020 | 57.38 | 57.70 | 56.79 | 56.92 | 141,982 | -0.64(-1.11%) |
Jan 13, 2020 | 55.72 | 57.63 | 55.63 | 57.56 | 179,861 | +1.75(+3.14%) |
Jan 10, 2020 | 55.83 | 56.18 | 55.43 | 55.81 | 93,211 | -0.11(-0.21%) |
Jan 09, 2020 | 55.39 | 56.27 | 55.19 | 55.92 | 125,113 | +0.62(+1.12%) |
Jan 08, 2020 | 54.94 | 55.46 | 54.70 | 55.30 | 200,261 | +0.50(+0.91%) |
Jan 07, 2020 | 55.85 | 55.85 | 54.72 | 54.81 | 189,093 | -1.27(-2.27%) |
Jan 06, 2020 | 55.42 | 56.15 | 55.01 | 56.08 | 216,604 | +0.13(+0.24%) |
Jan 03, 2020 | 55.09 | 56.03 | 54.72 | 55.94 | 191,021 | +0.05(+0.09%) |