Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 48.35 | 48.76 | 47.80 | 48.22 | 69,326 | -0.39(-0.80%) |
Mar 30, 2020 | 48.17 | 49.16 | 47.96 | 48.61 | 54,704 | +0.69(+1.43%) |
Mar 27, 2020 | 47.52 | 48.77 | 47.15 | 47.92 | 114,662 | -1.44(-2.93%) |
Mar 26, 2020 | 47.47 | 49.37 | 47.47 | 49.37 | 94,247 | +2.46(+5.23%) |
Mar 25, 2020 | 46.19 | 47.78 | 45.45 | 46.91 | 115,445 | +1.30(+2.85%) |
Mar 24, 2020 | 45.23 | 46.02 | 44.64 | 45.61 | 209,506 | +3.24(+7.65%) |
Mar 23, 2020 | 43.02 | 43.45 | 41.96 | 42.37 | 74,223 | -0.55(-1.28%) |
Mar 20, 2020 | 44.58 | 45.06 | 42.65 | 42.92 | 119,647 | -0.65(-1.49%) |
Mar 19, 2020 | 43.16 | 44.66 | 42.86 | 43.57 | 148,572 | +0.54(+1.26%) |
Mar 18, 2020 | 42.88 | 44.26 | 42.12 | 43.03 | 48,769 | -2.36(-5.21%) |
Mar 17, 2020 | 43.94 | 45.58 | 43.25 | 45.39 | 101,598 | +3.57(+8.52%) |
Mar 16, 2020 | 42.62 | 44.66 | 41.83 | 41.83 | 95,080 | -6.11(-12.75%) |
Mar 13, 2020 | 48.16 | 48.29 | 45.32 | 47.94 | 121,863 | +2.38(+5.23%) |
Mar 12, 2020 | 46.74 | 46.75 | 44.52 | 45.56 | 356,987 | -4.68(-9.31%) |
Mar 11, 2020 | 51.55 | 51.63 | 49.94 | 50.23 | 35,521 | -2.51(-4.76%) |
Mar 10, 2020 | 52.86 | 52.86 | 51.37 | 52.74 | 81,536 | +1.37(+2.67%) |
Mar 09, 2020 | 51.55 | 52.67 | 51.10 | 51.37 | 56,550 | -3.44(-6.27%) |
Mar 06, 2020 | 54.47 | 54.94 | 54.23 | 54.81 | 52,401 | -0.68(-1.22%) |
Mar 05, 2020 | 55.46 | 55.98 | 55.21 | 55.49 | 36,974 | -1.32(-2.32%) |
Mar 04, 2020 | 55.97 | 56.80 | 55.63 | 56.80 | 74,032 | +1.83(+3.33%) |
Mar 03, 2020 | 55.88 | 56.45 | 54.75 | 54.97 | 112,037 | -0.61(-1.10%) |
Mar 02, 2020 | 54.87 | 55.59 | 54.59 | 55.59 | 897,662 | +0.79(+1.43%) |
Feb 28, 2020 | 53.97 | 54.80 | 53.54 | 54.80 | 86,301 | -0.60(-1.08%) |
Feb 27, 2020 | 56.01 | 56.33 | 55.40 | 55.40 | 47,611 | -1.47(-2.58%) |
Feb 26, 2020 | 57.28 | 57.33 | 56.78 | 56.87 | 167,138 | +0.08(+0.15%) |
Feb 25, 2020 | 57.75 | 57.75 | 56.57 | 56.79 | 27,617 | -0.76(-1.32%) |
Feb 24, 2020 | 57.71 | 58.08 | 57.54 | 57.54 | 39,667 | -2.24(-3.74%) |
Feb 21, 2020 | 59.76 | 59.92 | 59.66 | 59.78 | 54,284 | -0.05(-0.09%) |
Feb 20, 2020 | 60.16 | 60.23 | 59.72 | 59.84 | 17,536 | -0.75(-1.24%) |
Feb 19, 2020 | 60.48 | 60.71 | 60.35 | 60.59 | 16,089 | +0.25(+0.41%) |
Feb 18, 2020 | 60.21 | 60.40 | 60.14 | 60.34 | 14,271 | -0.09(-0.15%) |
Feb 14, 2020 | 60.59 | 60.59 | 60.30 | 60.43 | 18,611 | -0.19(-0.31%) |
Feb 13, 2020 | 60.50 | 60.75 | 60.50 | 60.62 | 17,502 | -0.24(-0.40%) |
Feb 12, 2020 | 60.95 | 61.01 | 60.78 | 60.86 | 21,615 | +0.18(+0.29%) |
Feb 11, 2020 | 60.84 | 61.07 | 60.67 | 60.69 | 17,314 | +0.24(+0.40%) |
Feb 10, 2020 | 60.28 | 60.58 | 60.23 | 60.44 | 52,961 | -0.07(-0.12%) |
Feb 07, 2020 | 60.50 | 60.69 | 60.41 | 60.52 | 18,279 | -0.33(-0.54%) |
Feb 06, 2020 | 60.88 | 61.02 | 60.81 | 60.85 | 21,719 | +0.22(+0.36%) |
Feb 05, 2020 | 60.61 | 60.87 | 60.54 | 60.63 | 94,393 | +0.49(+0.81%) |
Feb 04, 2020 | 60.13 | 60.27 | 60.05 | 60.14 | 23,411 | +0.57(+0.95%) |
Feb 03, 2020 | 59.36 | 59.75 | 59.36 | 59.57 | 30,115 | +0.34(+0.57%) |
Jan 31, 2020 | 59.63 | 59.63 | 59.07 | 59.23 | 30,133 | -0.79(-1.31%) |
Jan 30, 2020 | 59.73 | 60.05 | 59.66 | 60.02 | 26,805 | -0.24(-0.40%) |
Jan 29, 2020 | 60.11 | 60.35 | 60.06 | 60.26 | 11,295 | +0.22(+0.37%) |
Jan 28, 2020 | 59.76 | 60.17 | 59.76 | 60.04 | 39,189 | +0.55(+0.92%) |
Jan 27, 2020 | 59.55 | 59.83 | 59.43 | 59.49 | 42,891 | -1.21(-1.99%) |
Jan 24, 2020 | 61.12 | 61.40 | 60.59 | 60.70 | 44,867 | +0.06(+0.10%) |
Jan 23, 2020 | 60.78 | 60.98 | 60.57 | 60.64 | 29,565 | -0.31(-0.50%) |
Jan 22, 2020 | 61.18 | 61.24 | 60.95 | 60.95 | 9,444 | -0.04(-0.06%) |
Jan 21, 2020 | 60.99 | 61.07 | 60.84 | 60.98 | 40,106 | -0.27(-0.44%) |
Jan 17, 2020 | 61.18 | 61.27 | 61.11 | 61.25 | 54,727 | +0.26(+0.43%) |
Jan 16, 2020 | 60.91 | 60.99 | 60.76 | 60.99 | 48,745 | +0.31(+0.51%) |
Jan 15, 2020 | 60.78 | 60.87 | 60.56 | 60.68 | 15,557 | -0.09(-0.16%) |
Jan 14, 2020 | 60.52 | 60.81 | 60.51 | 60.78 | 32,217 | +0.25(+0.42%) |
Jan 13, 2020 | 60.40 | 60.61 | 60.36 | 60.52 | 28,513 | +0.37(+0.62%) |
Jan 10, 2020 | 60.52 | 60.52 | 60.15 | 60.15 | 20,495 | -0.33(-0.55%) |
Jan 09, 2020 | 60.49 | 60.61 | 60.34 | 60.49 | 29,861 | +0.11(+0.18%) |
Jan 08, 2020 | 60.21 | 60.54 | 60.12 | 60.38 | 15,516 | +0.21(+0.35%) |
Jan 07, 2020 | 60.44 | 60.44 | 60.17 | 60.17 | 55,657 | -0.22(-0.36%) |
Jan 06, 2020 | 60.13 | 60.51 | 60.13 | 60.39 | 35,793 | +0.22(+0.36%) |
Jan 03, 2020 | 59.97 | 60.55 | 59.97 | 60.17 | 312,746 | -0.51(-0.83%) |