Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 50.94 | 51.90 | 49.91 | 50.21 | 721,991 | -0.71(-1.38%) |
Mar 30, 2020 | 49.39 | 51.05 | 49.38 | 50.92 | 601,731 | +2.02(+4.13%) |
Mar 27, 2020 | 49.56 | 50.39 | 48.83 | 48.90 | 712,731 | -2.11(-4.13%) |
Mar 26, 2020 | 48.53 | 51.17 | 48.53 | 51.01 | 1,547,458 | +2.99(+6.22%) |
Mar 25, 2020 | 48.87 | 50.32 | 47.48 | 48.02 | 911,519 | -0.47(-0.97%) |
Mar 24, 2020 | 47.09 | 48.60 | 46.80 | 48.49 | 932,211 | +4.09(+9.21%) |
Mar 23, 2020 | 44.35 | 45.34 | 42.90 | 44.40 | 1,273,741 | -0.13(-0.29%) |
Mar 20, 2020 | 47.43 | 47.83 | 44.49 | 44.53 | 904,912 | -1.85(-3.98%) |
Mar 19, 2020 | 45.37 | 47.89 | 44.53 | 46.38 | 1,367,312 | +0.45(+0.98%) |
Mar 18, 2020 | 44.43 | 46.63 | 43.45 | 45.93 | 1,933,771 | -1.59(-3.35%) |
Mar 17, 2020 | 45.58 | 48.04 | 44.01 | 47.52 | 1,138,621 | +3.04(+6.84%) |
Mar 16, 2020 | 45.33 | 48.42 | 44.34 | 44.48 | 1,169,845 | -7.02(-13.62%) |
Mar 13, 2020 | 49.33 | 51.60 | 46.80 | 51.49 | 1,602,287 | +5.23(+11.29%) |
Mar 12, 2020 | 47.69 | 50.17 | 45.89 | 46.27 | 1,965,204 | -5.09(-9.92%) |
Mar 11, 2020 | 52.67 | 52.85 | 50.71 | 51.36 | 1,771,704 | -2.63(-4.87%) |
Mar 10, 2020 | 52.99 | 53.99 | 51.16 | 53.99 | 1,328,146 | +3.12(+6.12%) |
Mar 09, 2020 | 50.71 | 53.06 | 49.35 | 50.88 | 2,019,834 | -4.12(-7.49%) |
Mar 06, 2020 | 54.45 | 55.30 | 53.59 | 55.00 | 751,710 | -1.31(-2.33%) |
Mar 05, 2020 | 56.57 | 57.67 | 55.97 | 56.31 | 689,927 | -1.83(-3.15%) |
Mar 04, 2020 | 57.01 | 58.18 | 56.30 | 58.14 | 669,827 | +2.23(+4.00%) |
Mar 03, 2020 | 58.38 | 58.80 | 55.32 | 55.90 | 1,873,185 | -2.09(-3.60%) |
Mar 02, 2020 | 56.10 | 58.02 | 55.05 | 57.99 | 923,464 | +2.61(+4.72%) |
Feb 28, 2020 | 52.58 | 55.53 | 52.44 | 55.38 | 2,377,693 | +0.73(+1.34%) |
Feb 27, 2020 | 55.87 | 57.03 | 54.64 | 54.64 | 2,067,670 | -3.14(-5.44%) |
Feb 26, 2020 | 57.68 | 58.95 | 57.38 | 57.79 | 1,053,020 | +0.29(+0.51%) |
Feb 25, 2020 | 59.66 | 59.82 | 57.27 | 57.49 | 2,727,002 | -1.59(-2.69%) |
Feb 24, 2020 | 58.90 | 59.87 | 58.18 | 59.08 | 1,763,276 | -2.61(-4.23%) |
Feb 21, 2020 | 62.88 | 62.88 | 61.40 | 61.69 | 1,103,870 | -1.50(-2.37%) |
Feb 20, 2020 | 63.73 | 63.86 | 62.37 | 63.19 | 540,525 | -0.67(-1.05%) |
Feb 19, 2020 | 63.58 | 63.95 | 63.56 | 63.86 | 411,292 | +0.64(+1.01%) |
Feb 18, 2020 | 62.87 | 63.26 | 62.80 | 63.22 | 309,104 | -0.16(-0.25%) |
Feb 14, 2020 | 63.27 | 63.47 | 63.06 | 63.38 | 307,629 | +0.21(+0.33%) |
Feb 13, 2020 | 62.89 | 63.48 | 62.79 | 63.17 | 461,370 | -0.20(-0.32%) |
Feb 12, 2020 | 63.10 | 63.39 | 62.80 | 63.37 | 865,885 | +0.68(+1.09%) |
Feb 11, 2020 | 63.31 | 63.35 | 62.48 | 62.69 | 526,965 | -0.16(-0.26%) |
Feb 10, 2020 | 61.70 | 62.85 | 61.63 | 62.85 | 273,087 | +0.85(+1.37%) |
Feb 07, 2020 | 62.19 | 62.47 | 61.82 | 62.00 | 355,019 | -0.47(-0.75%) |
Feb 06, 2020 | 62.06 | 62.47 | 61.80 | 62.47 | 449,437 | +0.67(+1.09%) |
Feb 05, 2020 | 62.50 | 62.50 | 61.42 | 61.80 | 599,423 | +0.27(+0.44%) |
Feb 04, 2020 | 60.98 | 61.53 | 60.74 | 61.53 | 349,610 | +1.38(+2.30%) |
Feb 03, 2020 | 59.39 | 60.19 | 59.39 | 60.15 | 337,526 | +0.86(+1.45%) |
Jan 31, 2020 | 60.70 | 60.70 | 59.09 | 59.29 | 686,344 | -1.53(-2.52%) |
Jan 30, 2020 | 60.34 | 60.83 | 60.02 | 60.82 | 819,287 | +0.25(+0.41%) |
Jan 29, 2020 | 60.90 | 60.95 | 60.33 | 60.57 | 373,600 | +0.18(+0.30%) |
Jan 28, 2020 | 59.81 | 60.53 | 59.64 | 60.39 | 493,861 | +1.09(+1.83%) |
Jan 27, 2020 | 59.26 | 59.64 | 58.97 | 59.30 | 991,048 | -1.44(-2.37%) |
Jan 24, 2020 | 61.57 | 61.64 | 60.52 | 60.74 | 578,081 | -0.33(-0.55%) |
Jan 23, 2020 | 60.87 | 61.10 | 60.64 | 61.08 | 230,370 | +0.27(+0.45%) |
Jan 22, 2020 | 60.99 | 61.21 | 60.75 | 60.80 | 367,390 | +0.21(+0.34%) |
Jan 21, 2020 | 60.42 | 60.89 | 60.42 | 60.60 | 295,140 | -0.04(-0.07%) |
Jan 17, 2020 | 60.57 | 60.67 | 60.21 | 60.64 | 302,727 | +0.38(+0.63%) |
Jan 16, 2020 | 59.91 | 60.27 | 59.82 | 60.26 | 341,820 | +0.74(+1.25%) |
Jan 15, 2020 | 59.55 | 59.83 | 59.30 | 59.51 | 368,624 | +0.01(+0.01%) |
Jan 14, 2020 | 59.81 | 59.88 | 59.43 | 59.50 | 534,654 | -0.35(-0.59%) |
Jan 13, 2020 | 59.31 | 59.86 | 59.31 | 59.86 | 375,185 | +0.80(+1.36%) |
Jan 10, 2020 | 59.41 | 59.46 | 58.94 | 59.06 | 490,654 | -0.10(-0.17%) |
Jan 09, 2020 | 59.05 | 59.15 | 58.75 | 59.15 | 413,375 | +0.67(+1.14%) |
Jan 08, 2020 | 57.96 | 58.73 | 57.91 | 58.49 | 486,557 | +0.58(+1.00%) |
Jan 07, 2020 | 57.98 | 58.14 | 57.77 | 57.91 | 295,977 | +0.02(+0.04%) |
Jan 06, 2020 | 56.97 | 57.91 | 56.83 | 57.89 | 337,681 | +0.35(+0.62%) |
Jan 03, 2020 | 57.33 | 57.90 | 57.33 | 57.53 | 384,843 | -0.58(-1.00%) |