Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 54.35 | 54.35 | 50.95 | 51.84 | 252,942 | -2.80(-5.12%) |
Mar 30, 2020 | 51.21 | 55.23 | 51.03 | 54.63 | 269,889 | +4.35(+8.65%) |
Mar 27, 2020 | 50.58 | 53.15 | 48.10 | 50.28 | 236,464 | -2.07(-3.96%) |
Mar 26, 2020 | 48.83 | 52.86 | 48.35 | 52.36 | 257,456 | +4.06(+8.41%) |
Mar 25, 2020 | 46.99 | 51.03 | 45.96 | 48.29 | 320,441 | +1.06(+2.24%) |
Mar 24, 2020 | 44.57 | 47.39 | 43.67 | 47.24 | 293,825 | +3.90(+9.01%) |
Mar 23, 2020 | 47.02 | 47.02 | 42.39 | 43.33 | 299,507 | -4.41(-9.23%) |
Mar 20, 2020 | 59.76 | 60.19 | 46.73 | 47.74 | 442,076 | -11.39(-19.26%) |
Mar 19, 2020 | 57.41 | 62.40 | 54.90 | 59.13 | 436,590 | +1.52(+2.64%) |
Mar 18, 2020 | 51.92 | 58.55 | 50.69 | 57.61 | 575,834 | +1.80(+3.22%) |
Mar 17, 2020 | 44.21 | 55.99 | 44.03 | 55.81 | 465,934 | +12.47(+28.76%) |
Mar 16, 2020 | 45.33 | 46.23 | 42.76 | 43.35 | 362,288 | -5.46(-11.18%) |
Mar 13, 2020 | 47.06 | 48.81 | 44.83 | 48.81 | 412,533 | +4.12(+9.22%) |
Mar 12, 2020 | 49.84 | 50.56 | 43.31 | 44.68 | 440,030 | -8.37(-15.78%) |
Mar 11, 2020 | 55.46 | 55.46 | 52.08 | 53.05 | 226,528 | -3.45(-6.11%) |
Mar 10, 2020 | 55.88 | 56.79 | 53.97 | 56.50 | 575,362 | +1.42(+2.58%) |
Mar 09, 2020 | 55.76 | 57.38 | 54.89 | 55.08 | 406,330 | -3.01(-5.19%) |
Mar 06, 2020 | 56.30 | 58.13 | 55.74 | 58.10 | 245,518 | +0.56(+0.98%) |
Mar 05, 2020 | 57.02 | 57.59 | 56.53 | 57.54 | 349,073 | -0.35(-0.61%) |
Mar 04, 2020 | 55.13 | 57.95 | 55.10 | 57.89 | 400,427 | +3.31(+6.06%) |
Mar 03, 2020 | 55.28 | 55.55 | 54.24 | 54.58 | 608,965 | -1.05(-1.89%) |
Mar 02, 2020 | 55.29 | 56.07 | 54.73 | 55.63 | 585,040 | +0.42(+0.76%) |
Feb 28, 2020 | 58.07 | 58.08 | 54.61 | 55.21 | 490,560 | -3.78(-6.40%) |
Feb 27, 2020 | 61.15 | 61.63 | 58.95 | 58.99 | 404,472 | -2.68(-4.34%) |
Feb 26, 2020 | 62.59 | 63.03 | 61.60 | 61.67 | 298,223 | -0.86(-1.37%) |
Feb 25, 2020 | 63.40 | 63.77 | 62.46 | 62.52 | 224,436 | -0.96(-1.51%) |
Feb 24, 2020 | 63.79 | 63.87 | 62.93 | 63.48 | 239,977 | -0.86(-1.33%) |
Feb 21, 2020 | 64.30 | 64.58 | 64.01 | 64.34 | 285,187 | +0.26(+0.41%) |
Feb 20, 2020 | 63.93 | 64.18 | 63.41 | 64.08 | 175,680 | -0.06(-0.09%) |
Feb 19, 2020 | 64.18 | 64.47 | 63.94 | 64.13 | 157,895 | -0.42(-0.65%) |
Feb 18, 2020 | 64.22 | 64.86 | 63.90 | 64.55 | 189,709 | +0.50(+0.77%) |
Feb 14, 2020 | 63.73 | 64.08 | 63.29 | 64.06 | 149,383 | +0.61(+0.97%) |
Feb 13, 2020 | 62.30 | 63.45 | 62.09 | 63.45 | 260,516 | +1.06(+1.70%) |
Feb 12, 2020 | 62.33 | 62.50 | 61.67 | 62.39 | 241,995 | +0.12(+0.19%) |
Feb 11, 2020 | 62.08 | 62.47 | 61.99 | 62.27 | 228,927 | +0.27(+0.43%) |
Feb 10, 2020 | 62.09 | 62.25 | 61.60 | 62.00 | 312,320 | +0.14(+0.23%) |
Feb 07, 2020 | 62.24 | 62.44 | 61.72 | 61.86 | 276,967 | -0.42(-0.67%) |
Feb 06, 2020 | 62.74 | 62.90 | 62.26 | 62.28 | 209,155 | -0.45(-0.71%) |
Feb 05, 2020 | 62.96 | 63.39 | 62.69 | 62.72 | 302,589 | -0.28(-0.44%) |
Feb 04, 2020 | 63.11 | 63.44 | 62.72 | 63.00 | 306,478 | -0.03(-0.05%) |
Feb 03, 2020 | 61.66 | 63.13 | 61.46 | 63.03 | 361,335 | +1.44(+2.33%) |
Jan 31, 2020 | 62.07 | 62.82 | 61.12 | 61.60 | 2,553,225 | -0.57(-0.92%) |
Jan 30, 2020 | 62.14 | 62.47 | 61.41 | 62.17 | 328,331 | -0.14(-0.23%) |
Jan 29, 2020 | 62.76 | 62.78 | 61.94 | 62.31 | 373,268 | -0.73(-1.15%) |
Jan 28, 2020 | 63.02 | 63.70 | 62.53 | 63.04 | 335,177 | +0.07(+0.11%) |
Jan 27, 2020 | 62.85 | 63.66 | 62.12 | 62.97 | 613,574 | +0.23(+0.37%) |
Jan 24, 2020 | 63.44 | 63.47 | 62.12 | 62.74 | 247,817 | -0.75(-1.18%) |
Jan 23, 2020 | 62.58 | 63.58 | 62.43 | 63.49 | 307,935 | +0.97(+1.55%) |
Jan 22, 2020 | 62.14 | 62.77 | 62.14 | 62.52 | 163,993 | +0.32(+0.51%) |
Jan 21, 2020 | 61.48 | 62.36 | 61.23 | 62.21 | 348,314 | +0.79(+1.29%) |
Jan 17, 2020 | 61.06 | 61.52 | 60.56 | 61.41 | 264,122 | +0.53(+0.88%) |
Jan 16, 2020 | 61.47 | 61.91 | 60.85 | 60.88 | 260,733 | -0.29(-0.48%) |
Jan 15, 2020 | 60.19 | 61.51 | 60.12 | 61.17 | 217,876 | +1.08(+1.79%) |
Jan 14, 2020 | 60.18 | 60.41 | 59.85 | 60.10 | 193,191 | -0.14(-0.24%) |
Jan 13, 2020 | 59.49 | 60.49 | 59.39 | 60.24 | 384,629 | +0.75(+1.26%) |
Jan 10, 2020 | 59.40 | 59.75 | 58.94 | 59.49 | 514,097 | +0.14(+0.24%) |
Jan 09, 2020 | 59.08 | 59.75 | 58.50 | 59.34 | 283,624 | -1.01(-1.67%) |
Jan 08, 2020 | 60.66 | 60.71 | 59.99 | 60.35 | 346,207 | -0.23(-0.37%) |
Jan 07, 2020 | 61.09 | 61.09 | 60.22 | 60.58 | 241,571 | -0.67(-1.09%) |
Jan 06, 2020 | 61.33 | 61.88 | 61.19 | 61.25 | 217,068 | -0.44(-0.72%) |
Jan 03, 2020 | 61.29 | 61.99 | 61.29 | 61.69 | 240,743 | +0.25(+0.41%) |