Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 50.64 | 50.68 | 50.55 | 50.58 | 50,291 | +0.06(+0.13%) |
Mar 30, 2020 | 50.65 | 50.83 | 50.49 | 50.52 | 27,088 | +0.01(+0.02%) |
Mar 27, 2020 | 50.29 | 50.53 | 50.18 | 50.51 | 47,102 | +0.28(+0.55%) |
Mar 26, 2020 | 50.32 | 50.35 | 50.15 | 50.23 | 100,079 | +0.08(+0.16%) |
Mar 25, 2020 | 49.63 | 50.27 | 49.63 | 50.16 | 95,018 | +0.38(+0.77%) |
Mar 24, 2020 | 48.38 | 49.83 | 48.38 | 49.77 | 60,497 | +0.26(+0.52%) |
Mar 23, 2020 | 48.46 | 49.51 | 48.46 | 49.51 | 31,429 | +1.06(+2.18%) |
Mar 20, 2020 | 48.13 | 48.54 | 48.13 | 48.46 | 84,564 | +0.65(+1.37%) |
Mar 19, 2020 | 49.15 | 49.15 | 47.70 | 47.80 | 79,770 | -0.41(-0.85%) |
Mar 18, 2020 | 49.22 | 49.49 | 48.05 | 48.21 | 68,369 | -0.88(-1.79%) |
Mar 17, 2020 | 49.79 | 49.97 | 49.07 | 49.09 | 55,274 | -0.91(-1.83%) |
Mar 16, 2020 | 49.80 | 50.15 | 49.52 | 50.00 | 40,147 | +0.29(+0.59%) |
Mar 13, 2020 | 49.49 | 49.95 | 49.46 | 49.71 | 204,839 | +0.14(+0.29%) |
Mar 12, 2020 | 49.88 | 50.37 | 49.30 | 49.56 | 258,216 | -0.65(-1.30%) |
Mar 11, 2020 | 50.71 | 50.80 | 50.12 | 50.22 | 58,554 | -0.46(-0.90%) |
Mar 10, 2020 | 51.30 | 51.30 | 50.65 | 50.68 | 79,248 | -0.71(-1.39%) |
Mar 09, 2020 | 51.81 | 51.81 | 51.22 | 51.39 | 22,024 | +0.01(+0.02%) |
Mar 06, 2020 | 51.45 | 51.48 | 51.22 | 51.38 | 51,593 | +0.39(+0.77%) |
Mar 05, 2020 | 50.99 | 51.04 | 50.91 | 50.99 | 37,652 | +0.18(+0.36%) |
Mar 04, 2020 | 50.91 | 50.98 | 50.79 | 50.80 | 36,966 | -0.03(-0.05%) |
Mar 03, 2020 | 50.51 | 51.02 | 50.51 | 50.83 | 52,820 | +0.38(+0.75%) |
Mar 02, 2020 | 50.64 | 50.70 | 50.45 | 50.45 | 43,247 | -0.10(-0.20%) |
Feb 28, 2020 | 50.34 | 50.56 | 50.34 | 50.56 | 39,397 | +0.42(+0.84%) |
Feb 27, 2020 | 50.29 | 50.29 | 50.11 | 50.14 | 41,170 | +0.02(+0.03%) |
Feb 26, 2020 | 50.11 | 50.22 | 50.09 | 50.12 | 30,653 | -0.02(-0.05%) |
Feb 25, 2020 | 50.14 | 50.20 | 50.10 | 50.14 | 30,259 | +0.03(+0.06%) |
Feb 24, 2020 | 50.09 | 50.14 | 50.05 | 50.12 | 97,908 | +0.18(+0.36%) |
Feb 21, 2020 | 49.91 | 49.98 | 49.90 | 49.93 | 56,078 | +0.12(+0.24%) |
Feb 20, 2020 | 49.76 | 49.83 | 49.75 | 49.82 | 40,747 | +0.12(+0.24%) |
Feb 19, 2020 | 49.70 | 49.73 | 49.70 | 49.70 | 43,248 | -0.04(-0.07%) |
Feb 18, 2020 | 49.76 | 49.78 | 49.70 | 49.73 | 48,350 | +0.09(+0.18%) |
Feb 14, 2020 | 49.68 | 49.70 | 49.64 | 49.64 | 33,471 | +0.04(+0.08%) |
Feb 13, 2020 | 49.60 | 49.63 | 49.57 | 49.61 | 44,884 | +0.02(+0.04%) |
Feb 12, 2020 | 49.59 | 49.60 | 49.55 | 49.59 | 26,293 | -0.04(-0.07%) |
Feb 11, 2020 | 49.66 | 49.66 | 49.61 | 49.63 | 46,593 | -0.04(-0.08%) |
Feb 10, 2020 | 49.70 | 49.73 | 49.64 | 49.67 | 34,265 | +0.03(+0.06%) |
Feb 07, 2020 | 49.69 | 49.69 | 49.60 | 49.63 | 57,176 | +0.15(+0.29%) |
Feb 06, 2020 | 49.46 | 49.51 | 49.44 | 49.49 | 40,801 | +0.06(+0.13%) |
Feb 05, 2020 | 49.52 | 49.52 | 49.41 | 49.42 | 47,645 | -0.07(-0.15%) |
Feb 04, 2020 | 49.56 | 49.84 | 49.45 | 49.50 | 64,411 | -0.17(-0.34%) |
Feb 03, 2020 | 49.63 | 49.90 | 49.54 | 49.67 | 43,578 | -0.03(-0.07%) |
Jan 31, 2020 | 49.64 | 49.72 | 49.62 | 49.70 | 38,157 | +0.13(+0.26%) |
Jan 30, 2020 | 49.91 | 49.91 | 49.55 | 49.57 | 122,565 | +0.02(+0.04%) |
Jan 29, 2020 | 49.47 | 49.57 | 49.47 | 49.55 | 27,338 | +0.12(+0.24%) |
Jan 28, 2020 | 49.48 | 49.48 | 49.38 | 49.43 | 38,558 | -0.07(-0.15%) |
Jan 27, 2020 | 49.49 | 49.51 | 49.44 | 49.51 | 76,961 | +0.18(+0.37%) |
Jan 24, 2020 | 49.32 | 49.40 | 49.31 | 49.33 | 46,185 | +0.06(+0.13%) |
Jan 23, 2020 | 49.26 | 49.30 | 49.24 | 49.26 | 41,431 | +0.07(+0.15%) |
Jan 22, 2020 | 49.18 | 49.21 | 49.17 | 49.19 | 26,460 | +0.03(+0.07%) |
Jan 21, 2020 | 50.60 | 50.60 | 49.11 | 49.16 | 42,989 | +0.14(+0.28%) |
Jan 17, 2020 | 49.00 | 49.05 | 48.99 | 49.02 | 49,813 | -0.05(-0.09%) |
Jan 16, 2020 | 49.08 | 49.08 | 49.04 | 49.06 | 97,899 | -0.03(-0.05%) |
Jan 15, 2020 | 49.09 | 49.10 | 49.02 | 49.09 | 113,710 | +0.08(+0.17%) |
Jan 14, 2020 | 48.92 | 49.02 | 48.92 | 49.00 | 62,061 | +0.07(+0.13%) |
Jan 13, 2020 | 48.96 | 48.96 | 48.90 | 48.94 | 16,918 | -0.04(-0.07%) |
Jan 10, 2020 | 48.89 | 49.01 | 48.89 | 48.98 | 67,518 | +0.08(+0.16%) |
Jan 09, 2020 | 48.79 | 48.90 | 48.76 | 48.90 | 10,327 | +0.05(+0.11%) |
Jan 08, 2020 | 48.94 | 48.95 | 48.81 | 48.84 | 19,229 | -0.07(-0.15%) |
Jan 07, 2020 | 48.93 | 48.95 | 48.89 | 48.92 | 39,212 | -0.03(-0.07%) |
Jan 06, 2020 | 49.07 | 49.07 | 48.92 | 48.95 | 52,189 | -0.07(-0.13%) |
Jan 03, 2020 | 48.97 | 49.02 | 48.94 | 49.02 | 40,686 | +0.17(+0.34%) |