Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 47.87 | 48.16 | 47.12 | 47.26 | 1,395,237 | -0.77(-1.60%) |
Mar 30, 2020 | 47.16 | 48.10 | 46.78 | 48.02 | 990,642 | +1.33(+2.85%) |
Mar 27, 2020 | 46.56 | 47.83 | 46.25 | 46.69 | 1,610,809 | -1.37(-2.85%) |
Mar 26, 2020 | 45.85 | 48.21 | 45.85 | 48.06 | 1,647,672 | +2.84(+6.27%) |
Mar 25, 2020 | 44.61 | 46.85 | 43.99 | 45.22 | 1,676,645 | +0.82(+1.86%) |
Mar 24, 2020 | 43.05 | 44.48 | 42.67 | 44.40 | 1,484,971 | +3.54(+8.68%) |
Mar 23, 2020 | 42.30 | 42.30 | 40.24 | 40.86 | 1,285,931 | -1.66(-3.90%) |
Mar 20, 2020 | 44.80 | 44.91 | 42.14 | 42.51 | 993,979 | -1.71(-3.86%) |
Mar 19, 2020 | 44.35 | 45.48 | 43.19 | 44.22 | 2,149,124 | -0.44(-0.98%) |
Mar 18, 2020 | 44.19 | 45.44 | 42.55 | 44.66 | 1,570,244 | -2.11(-4.52%) |
Mar 17, 2020 | 45.02 | 47.21 | 44.15 | 46.77 | 1,015,605 | +2.42(+5.45%) |
Mar 16, 2020 | 43.94 | 46.75 | 42.62 | 44.35 | 1,417,226 | -4.96(-10.05%) |
Mar 13, 2020 | 47.96 | 49.33 | 45.72 | 49.31 | 986,803 | +3.94(+8.69%) |
Mar 12, 2020 | 46.36 | 48.41 | 43.59 | 45.37 | 2,071,323 | -4.55(-9.11%) |
Mar 11, 2020 | 51.11 | 51.17 | 49.19 | 49.92 | 757,367 | -2.45(-4.67%) |
Mar 10, 2020 | 51.88 | 52.36 | 49.84 | 52.36 | 789,841 | +2.22(+4.42%) |
Mar 09, 2020 | 50.59 | 52.25 | 49.94 | 50.14 | 917,102 | -3.60(-6.70%) |
Mar 06, 2020 | 52.92 | 53.94 | 52.50 | 53.74 | 659,381 | -0.73(-1.34%) |
Mar 05, 2020 | 54.76 | 55.42 | 54.02 | 54.47 | 562,920 | -1.64(-2.92%) |
Mar 04, 2020 | 54.91 | 56.22 | 54.35 | 56.11 | 295,595 | +2.30(+4.28%) |
Mar 03, 2020 | 55.29 | 56.12 | 53.38 | 53.81 | 629,599 | -1.12(-2.04%) |
Mar 02, 2020 | 53.41 | 55.21 | 52.84 | 54.93 | 893,537 | +1.91(+3.61%) |
Feb 28, 2020 | 52.14 | 53.01 | 51.30 | 53.01 | 1,568,418 | -0.59(-1.10%) |
Feb 27, 2020 | 55.01 | 55.69 | 53.56 | 53.60 | 1,080,422 | -2.40(-4.28%) |
Feb 26, 2020 | 56.51 | 57.14 | 55.92 | 56.00 | 650,247 | -0.08(-0.14%) |
Feb 25, 2020 | 58.06 | 58.07 | 55.91 | 56.08 | 820,500 | -1.74(-3.02%) |
Feb 24, 2020 | 57.89 | 58.42 | 57.58 | 57.82 | 640,191 | -1.62(-2.73%) |
Feb 21, 2020 | 59.62 | 59.62 | 59.21 | 59.44 | 203,016 | -0.40(-0.67%) |
Feb 20, 2020 | 59.98 | 60.12 | 59.34 | 59.84 | 279,434 | -0.18(-0.30%) |
Feb 19, 2020 | 60.04 | 60.15 | 59.98 | 60.02 | 243,093 | +0.14(+0.24%) |
Feb 18, 2020 | 59.88 | 59.97 | 59.70 | 59.88 | 215,944 | -0.02(-0.03%) |
Feb 14, 2020 | 59.84 | 59.90 | 59.64 | 59.90 | 192,253 | +0.13(+0.22%) |
Feb 13, 2020 | 59.63 | 59.89 | 59.40 | 59.76 | 164,862 | -0.02(-0.03%) |
Feb 12, 2020 | 59.80 | 59.86 | 59.56 | 59.78 | 185,744 | +0.17(+0.29%) |
Feb 11, 2020 | 59.74 | 59.79 | 59.53 | 59.61 | 287,504 | +0.25(+0.42%) |
Feb 10, 2020 | 58.96 | 59.38 | 58.91 | 59.36 | 232,266 | +0.28(+0.48%) |
Feb 07, 2020 | 59.30 | 59.32 | 58.93 | 59.08 | 261,262 | -0.40(-0.67%) |
Feb 06, 2020 | 59.52 | 59.52 | 59.33 | 59.48 | 295,547 | +0.24(+0.40%) |
Feb 05, 2020 | 59.13 | 59.25 | 58.83 | 59.24 | 330,774 | +0.59(+1.00%) |
Feb 04, 2020 | 58.64 | 58.80 | 58.53 | 58.65 | 348,608 | +0.63(+1.09%) |
Feb 03, 2020 | 57.99 | 58.33 | 57.91 | 58.02 | 379,764 | +0.46(+0.81%) |
Jan 31, 2020 | 58.36 | 58.50 | 57.35 | 57.55 | 308,640 | -0.99(-1.68%) |
Jan 30, 2020 | 57.81 | 58.56 | 57.80 | 58.54 | 258,790 | +0.34(+0.59%) |
Jan 29, 2020 | 58.45 | 58.54 | 58.15 | 58.20 | 288,518 | +0.03(+0.05%) |
Jan 28, 2020 | 57.84 | 58.31 | 57.81 | 58.17 | 284,030 | +0.45(+0.79%) |
Jan 27, 2020 | 57.46 | 57.93 | 57.37 | 57.72 | 291,630 | -0.63(-1.09%) |
Jan 24, 2020 | 58.92 | 58.93 | 58.13 | 58.35 | 319,191 | -0.45(-0.77%) |
Jan 23, 2020 | 58.62 | 58.81 | 58.38 | 58.81 | 388,511 | +0.03(+0.05%) |
Jan 22, 2020 | 58.86 | 59.02 | 58.71 | 58.78 | 324,075 | +0.00(+0.00%) |
Jan 21, 2020 | 58.59 | 58.86 | 58.59 | 58.78 | 311,886 | -0.04(-0.06%) |
Jan 17, 2020 | 58.78 | 58.85 | 58.66 | 58.81 | 285,215 | +0.09(+0.15%) |
Jan 16, 2020 | 58.52 | 58.73 | 58.48 | 58.73 | 217,108 | +0.39(+0.67%) |
Jan 15, 2020 | 58.19 | 58.43 | 58.14 | 58.34 | 410,477 | +0.31(+0.54%) |
Jan 14, 2020 | 58.04 | 58.24 | 57.92 | 58.03 | 201,688 | -0.12(-0.21%) |
Jan 13, 2020 | 57.87 | 58.15 | 57.80 | 58.15 | 274,549 | +0.39(+0.67%) |
Jan 10, 2020 | 58.08 | 58.08 | 57.66 | 57.76 | 264,533 | -0.13(-0.23%) |
Jan 09, 2020 | 57.74 | 57.90 | 57.60 | 57.90 | 283,171 | +0.44(+0.76%) |
Jan 08, 2020 | 57.39 | 57.72 | 57.33 | 57.46 | 318,591 | +0.17(+0.30%) |
Jan 07, 2020 | 57.24 | 57.36 | 57.16 | 57.29 | 546,755 | -0.17(-0.30%) |
Jan 06, 2020 | 57.08 | 57.46 | 57.06 | 57.46 | 459,820 | +0.04(+0.07%) |
Jan 03, 2020 | 57.11 | 57.51 | 57.08 | 57.42 | 443,175 | -0.22(-0.38%) |