Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 46.71 | 47.86 | 45.85 | 46.58 | 1,157,643 | -0.29(-0.61%) |
Mar 30, 2020 | 45.30 | 47.15 | 44.89 | 46.87 | 804,240 | +1.57(+3.47%) |
Mar 27, 2020 | 44.78 | 46.51 | 43.14 | 45.30 | 751,843 | -0.47(-1.04%) |
Mar 26, 2020 | 42.60 | 45.88 | 42.30 | 45.77 | 1,081,799 | +3.40(+8.02%) |
Mar 25, 2020 | 41.59 | 42.97 | 40.37 | 42.37 | 836,829 | +0.64(+1.54%) |
Mar 24, 2020 | 43.15 | 45.13 | 40.24 | 41.73 | 1,199,888 | -0.11(-0.27%) |
Mar 23, 2020 | 41.09 | 42.52 | 38.12 | 41.85 | 1,446,165 | +0.76(+1.84%) |
Mar 20, 2020 | 40.42 | 43.82 | 40.29 | 41.09 | 1,202,868 | +0.21(+0.50%) |
Mar 19, 2020 | 40.35 | 42.16 | 38.85 | 40.88 | 906,620 | +0.42(+1.03%) |
Mar 18, 2020 | 39.64 | 42.22 | 38.72 | 40.47 | 1,168,996 | -1.17(-2.82%) |
Mar 17, 2020 | 40.39 | 42.94 | 39.76 | 41.64 | 1,515,837 | +2.05(+5.17%) |
Mar 16, 2020 | 40.91 | 43.25 | 39.33 | 39.59 | 1,434,348 | -4.53(-10.27%) |
Mar 13, 2020 | 41.23 | 44.13 | 40.07 | 44.13 | 2,257,973 | +3.23(+7.89%) |
Mar 12, 2020 | 42.21 | 43.20 | 40.52 | 40.90 | 1,839,338 | -3.46(-7.81%) |
Mar 11, 2020 | 45.31 | 45.59 | 43.89 | 44.36 | 1,627,576 | -1.82(-3.94%) |
Mar 10, 2020 | 47.19 | 47.45 | 44.80 | 46.18 | 1,516,155 | -0.17(-0.36%) |
Mar 09, 2020 | 45.26 | 47.23 | 45.10 | 46.35 | 1,381,454 | -1.36(-2.85%) |
Mar 06, 2020 | 46.41 | 48.18 | 45.16 | 47.71 | 1,010,327 | +0.03(+0.06%) |
Mar 05, 2020 | 47.65 | 48.63 | 46.88 | 47.68 | 779,772 | -0.89(-1.83%) |
Mar 04, 2020 | 48.32 | 49.15 | 48.05 | 48.57 | 1,204,533 | +1.06(+2.23%) |
Mar 03, 2020 | 48.49 | 49.10 | 47.26 | 47.51 | 1,049,658 | -1.05(-2.16%) |
Mar 02, 2020 | 46.73 | 48.73 | 46.43 | 48.55 | 880,646 | +2.15(+4.63%) |
Feb 28, 2020 | 46.60 | 47.40 | 45.65 | 46.40 | 1,721,465 | -1.01(-2.13%) |
Feb 27, 2020 | 47.97 | 49.54 | 46.47 | 47.42 | 837,855 | -1.18(-2.44%) |
Feb 26, 2020 | 48.95 | 49.86 | 48.55 | 48.60 | 709,505 | +0.05(+0.10%) |
Feb 25, 2020 | 49.71 | 49.71 | 48.43 | 48.55 | 874,108 | -0.98(-1.97%) |
Feb 24, 2020 | 49.15 | 49.71 | 48.45 | 49.53 | 664,011 | -1.08(-2.14%) |
Feb 21, 2020 | 51.10 | 51.75 | 50.59 | 50.61 | 605,708 | -0.70(-1.36%) |
Feb 20, 2020 | 51.67 | 51.76 | 50.64 | 51.31 | 463,611 | -0.44(-0.85%) |
Feb 19, 2020 | 50.86 | 51.90 | 50.75 | 51.75 | 449,347 | +1.05(+2.08%) |
Feb 18, 2020 | 51.30 | 52.77 | 50.61 | 50.70 | 1,007,694 | -0.53(-1.04%) |
Feb 14, 2020 | 50.65 | 51.36 | 50.37 | 51.23 | 315,473 | +0.71(+1.40%) |
Feb 13, 2020 | 50.31 | 50.87 | 50.05 | 50.52 | 1,035,639 | +0.12(+0.24%) |
Feb 12, 2020 | 50.67 | 50.89 | 50.16 | 50.40 | 693,924 | -0.01(-0.02%) |
Feb 11, 2020 | 50.65 | 51.40 | 49.99 | 50.41 | 973,759 | -0.04(-0.09%) |
Feb 10, 2020 | 49.39 | 50.60 | 48.96 | 50.45 | 846,851 | +1.14(+2.30%) |
Feb 07, 2020 | 49.96 | 50.03 | 48.72 | 49.32 | 609,914 | -0.81(-1.61%) |
Feb 06, 2020 | 50.76 | 51.10 | 50.00 | 50.12 | 481,420 | -0.56(-1.11%) |
Feb 05, 2020 | 51.40 | 52.27 | 50.55 | 50.68 | 742,583 | -0.42(-0.83%) |
Feb 04, 2020 | 49.06 | 52.44 | 48.24 | 51.11 | 1,635,973 | +0.27(+0.54%) |
Feb 03, 2020 | 51.74 | 51.78 | 50.27 | 50.83 | 1,513,945 | -0.67(-1.30%) |
Jan 31, 2020 | 52.02 | 52.16 | 51.10 | 51.50 | 890,002 | -0.74(-1.42%) |
Jan 30, 2020 | 53.17 | 53.25 | 51.80 | 52.24 | 558,287 | -1.11(-2.08%) |
Jan 29, 2020 | 53.54 | 54.09 | 53.36 | 53.36 | 628,199 | -0.22(-0.41%) |
Jan 28, 2020 | 53.36 | 53.70 | 52.92 | 53.58 | 506,600 | +0.40(+0.76%) |
Jan 27, 2020 | 52.15 | 53.41 | 51.73 | 53.17 | 550,276 | +0.45(+0.85%) |
Jan 24, 2020 | 53.77 | 53.85 | 52.53 | 52.73 | 582,598 | -0.93(-1.74%) |
Jan 23, 2020 | 53.67 | 53.78 | 53.18 | 53.66 | 576,051 | -0.10(-0.19%) |
Jan 22, 2020 | 54.52 | 54.77 | 53.67 | 53.76 | 360,192 | -0.57(-1.05%) |
Jan 21, 2020 | 54.10 | 54.46 | 53.89 | 54.33 | 454,512 | +0.22(+0.41%) |
Jan 17, 2020 | 53.98 | 54.29 | 53.47 | 54.11 | 850,048 | +0.29(+0.55%) |
Jan 16, 2020 | 54.23 | 54.47 | 53.66 | 53.82 | 524,135 | -0.22(-0.40%) |
Jan 15, 2020 | 53.50 | 54.31 | 53.39 | 54.04 | 583,039 | +0.60(+1.12%) |
Jan 14, 2020 | 53.13 | 53.71 | 52.91 | 53.44 | 372,492 | +0.14(+0.26%) |
Jan 13, 2020 | 53.00 | 53.47 | 52.93 | 53.30 | 365,496 | +0.28(+0.54%) |
Jan 10, 2020 | 53.28 | 53.49 | 52.71 | 53.01 | 492,497 | -0.13(-0.25%) |
Jan 09, 2020 | 52.99 | 53.46 | 52.86 | 53.15 | 462,976 | +0.39(+0.74%) |
Jan 08, 2020 | 53.10 | 53.81 | 52.54 | 52.76 | 739,256 | -0.22(-0.41%) |
Jan 07, 2020 | 53.08 | 53.68 | 52.83 | 52.98 | 437,479 | -0.29(-0.54%) |
Jan 06, 2020 | 52.52 | 53.47 | 52.49 | 53.27 | 855,103 | +0.12(+0.22%) |
Jan 03, 2020 | 53.40 | 53.67 | 52.73 | 53.15 | 442,351 | -0.68(-1.27%) |