Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 47.54 | 47.94 | 47.00 | 47.41 | 70,508 | -0.38(-0.80%) |
Mar 30, 2020 | 47.36 | 48.33 | 47.16 | 47.79 | 55,638 | +0.67(+1.43%) |
Mar 27, 2020 | 46.72 | 47.95 | 46.36 | 47.12 | 116,619 | -1.42(-2.93%) |
Mar 26, 2020 | 46.68 | 48.54 | 46.68 | 48.54 | 95,855 | +2.41(+5.23%) |
Mar 25, 2020 | 45.41 | 46.98 | 44.69 | 46.12 | 117,415 | +1.28(+2.85%) |
Mar 24, 2020 | 44.47 | 45.25 | 43.89 | 44.85 | 213,081 | +3.19(+7.65%) |
Mar 23, 2020 | 42.30 | 42.72 | 41.26 | 41.66 | 75,490 | -0.54(-1.28%) |
Mar 20, 2020 | 43.83 | 44.31 | 41.94 | 42.20 | 121,689 | -0.64(-1.49%) |
Mar 19, 2020 | 42.44 | 43.91 | 42.14 | 42.84 | 151,107 | +0.53(+1.26%) |
Mar 18, 2020 | 42.17 | 43.52 | 41.42 | 42.31 | 49,601 | -2.33(-5.21%) |
Mar 17, 2020 | 43.20 | 44.82 | 42.52 | 44.63 | 103,332 | +3.51(+8.52%) |
Mar 16, 2020 | 41.90 | 43.91 | 41.13 | 41.13 | 96,702 | -6.01(-12.75%) |
Mar 13, 2020 | 47.35 | 47.48 | 44.56 | 47.14 | 123,943 | +2.34(+5.23%) |
Mar 12, 2020 | 45.95 | 45.96 | 43.77 | 44.79 | 363,078 | -4.60(-9.31%) |
Mar 11, 2020 | 50.69 | 50.76 | 49.11 | 49.39 | 36,127 | -2.47(-4.76%) |
Mar 10, 2020 | 51.97 | 51.97 | 50.51 | 51.86 | 82,928 | +1.35(+2.67%) |
Mar 09, 2020 | 50.69 | 51.79 | 50.24 | 50.51 | 57,515 | -3.38(-6.27%) |
Mar 06, 2020 | 53.55 | 54.02 | 53.32 | 53.89 | 53,295 | -0.67(-1.22%) |
Mar 05, 2020 | 54.53 | 55.04 | 54.28 | 54.55 | 37,605 | -1.30(-2.32%) |
Mar 04, 2020 | 55.03 | 55.85 | 54.70 | 55.85 | 75,295 | +1.80(+3.33%) |
Mar 03, 2020 | 54.95 | 55.50 | 53.84 | 54.05 | 113,948 | -0.60(-1.10%) |
Mar 02, 2020 | 53.95 | 54.65 | 53.68 | 54.65 | 912,978 | +0.77(+1.43%) |
Feb 28, 2020 | 53.06 | 53.88 | 52.64 | 53.88 | 87,774 | -0.59(-1.08%) |
Feb 27, 2020 | 55.07 | 55.38 | 54.47 | 54.47 | 48,423 | -1.45(-2.58%) |
Feb 26, 2020 | 56.32 | 56.37 | 55.82 | 55.92 | 169,990 | +0.08(+0.15%) |
Feb 25, 2020 | 56.78 | 56.78 | 55.62 | 55.83 | 28,088 | -0.75(-1.32%) |
Feb 24, 2020 | 56.74 | 57.10 | 56.58 | 56.58 | 40,344 | -2.20(-3.74%) |
Feb 21, 2020 | 58.76 | 58.91 | 58.66 | 58.78 | 55,210 | -0.05(-0.09%) |
Feb 20, 2020 | 59.15 | 59.22 | 58.72 | 58.83 | 17,835 | -0.74(-1.24%) |
Feb 19, 2020 | 59.46 | 59.69 | 59.34 | 59.57 | 16,363 | +0.24(+0.41%) |
Feb 18, 2020 | 59.20 | 59.39 | 59.13 | 59.33 | 14,514 | -0.09(-0.15%) |
Feb 14, 2020 | 59.58 | 59.58 | 59.29 | 59.42 | 18,929 | -0.18(-0.31%) |
Feb 13, 2020 | 59.48 | 59.73 | 59.48 | 59.60 | 17,801 | -0.24(-0.40%) |
Feb 12, 2020 | 59.92 | 59.98 | 59.76 | 59.84 | 21,984 | +0.17(+0.29%) |
Feb 11, 2020 | 59.82 | 60.05 | 59.65 | 59.67 | 17,610 | +0.24(+0.40%) |
Feb 10, 2020 | 59.27 | 59.57 | 59.22 | 59.43 | 53,865 | -0.07(-0.12%) |
Feb 07, 2020 | 59.49 | 59.68 | 59.40 | 59.50 | 18,591 | -0.33(-0.54%) |
Feb 06, 2020 | 59.86 | 60.00 | 59.79 | 59.83 | 22,090 | +0.21(+0.36%) |
Feb 05, 2020 | 59.60 | 59.85 | 59.52 | 59.61 | 96,004 | +0.48(+0.81%) |
Feb 04, 2020 | 59.13 | 59.26 | 59.05 | 59.13 | 23,810 | +0.56(+0.95%) |
Feb 03, 2020 | 58.36 | 58.74 | 58.36 | 58.58 | 30,629 | +0.33(+0.57%) |
Jan 31, 2020 | 58.63 | 58.63 | 58.08 | 58.24 | 30,647 | -0.77(-1.31%) |
Jan 30, 2020 | 58.73 | 59.04 | 58.66 | 59.01 | 27,262 | -0.24(-0.40%) |
Jan 29, 2020 | 59.10 | 59.34 | 59.05 | 59.25 | 11,488 | +0.22(+0.37%) |
Jan 28, 2020 | 58.76 | 59.16 | 58.76 | 59.03 | 39,857 | +0.54(+0.92%) |
Jan 27, 2020 | 58.55 | 58.82 | 58.44 | 58.50 | 43,623 | -1.19(-1.99%) |
Jan 24, 2020 | 60.09 | 60.37 | 59.57 | 59.68 | 45,633 | +0.06(+0.10%) |
Jan 23, 2020 | 59.76 | 59.96 | 59.55 | 59.62 | 30,069 | -0.30(-0.50%) |
Jan 22, 2020 | 60.16 | 60.21 | 59.92 | 59.92 | 9,605 | -0.04(-0.06%) |
Jan 21, 2020 | 59.97 | 60.05 | 59.82 | 59.96 | 40,790 | -0.26(-0.44%) |
Jan 17, 2020 | 60.16 | 60.25 | 60.09 | 60.23 | 55,661 | +0.26(+0.43%) |
Jan 16, 2020 | 59.89 | 59.97 | 59.74 | 59.97 | 49,577 | +0.30(+0.51%) |
Jan 15, 2020 | 59.76 | 59.84 | 59.54 | 59.66 | 15,823 | -0.09(-0.16%) |
Jan 14, 2020 | 59.51 | 59.79 | 59.50 | 59.76 | 32,767 | +0.25(+0.42%) |
Jan 13, 2020 | 59.38 | 59.60 | 59.35 | 59.51 | 29,000 | +0.36(+0.62%) |
Jan 10, 2020 | 59.51 | 59.51 | 59.14 | 59.14 | 20,844 | -0.33(-0.55%) |
Jan 09, 2020 | 59.47 | 59.59 | 59.33 | 59.47 | 30,370 | +0.11(+0.18%) |
Jan 08, 2020 | 59.20 | 59.52 | 59.11 | 59.37 | 15,781 | +0.21(+0.35%) |
Jan 07, 2020 | 59.43 | 59.43 | 59.16 | 59.16 | 56,607 | -0.21(-0.36%) |
Jan 06, 2020 | 59.13 | 59.49 | 59.13 | 59.37 | 36,404 | +0.21(+0.36%) |
Jan 03, 2020 | 58.97 | 59.53 | 58.97 | 59.16 | 318,082 | -0.50(-0.83%) |