Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 54.66 | 55.68 | 54.44 | 55.07 | 6,731 | -0.62(-1.11%) |
Mar 30, 2020 | 54.72 | 55.69 | 54.40 | 55.69 | 8,976 | +0.95(+1.74%) |
Mar 27, 2020 | 53.65 | 55.30 | 52.24 | 54.74 | 23,600 | -0.11(-0.20%) |
Mar 26, 2020 | 51.65 | 54.85 | 51.47 | 54.85 | 32,535 | +3.82(+7.49%) |
Mar 25, 2020 | 51.22 | 52.48 | 50.23 | 51.03 | 16,662 | +0.05(+0.10%) |
Mar 24, 2020 | 48.31 | 50.98 | 48.31 | 50.98 | 15,533 | +2.59(+5.35%) |
Mar 23, 2020 | 49.11 | 49.45 | 48.29 | 48.39 | 35,671 | -1.28(-2.58%) |
Mar 20, 2020 | 49.60 | 51.28 | 49.60 | 49.67 | 22,800 | -1.36(-2.67%) |
Mar 19, 2020 | 51.40 | 51.91 | 49.60 | 51.03 | 19,326 | -1.76(-3.33%) |
Mar 18, 2020 | 53.00 | 53.26 | 51.61 | 52.79 | 29,765 | -1.79(-3.28%) |
Mar 17, 2020 | 53.67 | 54.80 | 52.64 | 54.58 | 63,707 | -0.16(-0.29%) |
Mar 16, 2020 | 54.30 | 56.90 | 51.77 | 54.74 | 16,848 | -2.33(-4.08%) |
Mar 13, 2020 | 55.88 | 57.69 | 55.59 | 57.07 | 22,000 | +1.60(+2.88%) |
Mar 12, 2020 | 55.38 | 56.91 | 54.83 | 55.47 | 41,970 | -2.72(-4.67%) |
Mar 11, 2020 | 58.77 | 59.06 | 58.00 | 58.19 | 29,759 | -2.06(-3.42%) |
Mar 10, 2020 | 59.77 | 60.25 | 58.55 | 60.25 | 31,823 | +1.92(+3.29%) |
Mar 09, 2020 | 57.06 | 58.64 | 55.90 | 58.33 | 61,481 | -2.88(-4.71%) |
Mar 06, 2020 | 61.72 | 61.72 | 60.70 | 61.21 | 58,400 | -1.02(-1.64%) |
Mar 05, 2020 | 63.42 | 63.63 | 62.11 | 62.23 | 28,159 | -1.15(-1.81%) |
Mar 04, 2020 | 63.68 | 63.68 | 62.69 | 63.38 | 14,242 | +0.28(+0.44%) |
Mar 03, 2020 | 63.47 | 63.69 | 62.22 | 63.10 | 78,036 | +0.06(+0.10%) |
Mar 02, 2020 | 62.32 | 63.04 | 61.93 | 63.04 | 34,633 | +0.38(+0.61%) |
Feb 28, 2020 | 62.67 | 62.75 | 62.00 | 62.66 | 43,800 | -0.18(-0.29%) |
Feb 27, 2020 | 63.40 | 63.70 | 62.74 | 62.84 | 55,693 | -1.02(-1.60%) |
Feb 26, 2020 | 63.91 | 64.10 | 63.61 | 63.86 | 20,824 | +0.06(+0.09%) |
Feb 25, 2020 | 64.36 | 64.53 | 63.66 | 63.80 | 18,310 | -0.58(-0.90%) |
Feb 24, 2020 | 64.18 | 64.57 | 64.09 | 64.39 | 16,199 | -0.74(-1.14%) |
Feb 21, 2020 | 65.45 | 65.45 | 65.12 | 65.12 | 3,700 | -0.11(-0.16%) |
Feb 20, 2020 | 65.56 | 65.56 | 65.18 | 65.23 | 3,242 | -0.02(-0.02%) |
Feb 19, 2020 | 65.40 | 65.40 | 65.17 | 65.25 | 9,225 | +0.04(+0.05%) |
Feb 18, 2020 | 65.25 | 65.28 | 65.14 | 65.21 | 5,200 | -0.15(-0.22%) |
Feb 14, 2020 | 65.32 | 65.41 | 65.22 | 65.36 | 10,700 | +0.05(+0.07%) |
Feb 13, 2020 | 65.27 | 65.51 | 65.25 | 65.31 | 11,462 | -0.06(-0.09%) |
Feb 12, 2020 | 65.17 | 65.40 | 65.16 | 65.37 | 2,995 | +0.34(+0.52%) |
Feb 11, 2020 | 65.15 | 65.15 | 64.92 | 65.03 | 3,755 | +0.02(+0.03%) |
Feb 10, 2020 | 64.85 | 65.01 | 64.78 | 65.01 | 8,538 | +0.05(+0.07%) |
Feb 07, 2020 | 65.16 | 65.16 | 64.83 | 64.96 | 3,600 | -0.16(-0.24%) |
Feb 06, 2020 | 65.16 | 65.16 | 64.98 | 65.12 | 6,589 | +0.18(+0.27%) |
Feb 05, 2020 | 64.66 | 65.02 | 64.66 | 64.94 | 2,875 | +0.22(+0.35%) |
Feb 04, 2020 | 64.47 | 64.78 | 64.47 | 64.72 | 6,324 | +0.33(+0.51%) |
Feb 03, 2020 | 64.47 | 64.54 | 64.28 | 64.39 | 6,147 | -0.09(-0.15%) |
Jan 31, 2020 | 64.81 | 64.81 | 64.35 | 64.48 | 2,700 | -0.23(-0.36%) |
Jan 30, 2020 | 64.60 | 64.81 | 64.60 | 64.72 | 1,481 | -0.10(-0.15%) |
Jan 29, 2020 | 64.71 | 64.95 | 64.71 | 64.82 | 4,380 | -0.12(-0.18%) |
Jan 28, 2020 | 64.59 | 64.94 | 64.54 | 64.94 | 4,355 | +0.57(+0.89%) |
Jan 27, 2020 | 64.25 | 64.66 | 64.25 | 64.36 | 9,850 | -0.58(-0.89%) |
Jan 24, 2020 | 65.36 | 65.36 | 64.81 | 64.94 | 5,900 | -0.37(-0.56%) |
Jan 23, 2020 | 65.34 | 65.53 | 65.27 | 65.31 | 4,377 | -0.23(-0.35%) |
Jan 22, 2020 | 65.45 | 65.66 | 65.45 | 65.54 | 1,944 | -0.02(-0.03%) |
Jan 21, 2020 | 65.51 | 65.73 | 65.45 | 65.56 | 3,679 | -0.01(-0.01%) |
Jan 17, 2020 | 65.50 | 65.71 | 65.50 | 65.57 | 3,000 | -0.06(-0.09%) |
Jan 16, 2020 | 65.59 | 65.73 | 65.52 | 65.62 | 3,938 | -0.09(-0.14%) |
Jan 15, 2020 | 65.41 | 65.77 | 65.41 | 65.72 | 4,605 | +0.10(+0.15%) |
Jan 14, 2020 | 65.49 | 65.64 | 65.16 | 65.62 | 9,635 | +0.09(+0.14%) |
Jan 13, 2020 | 65.45 | 65.76 | 65.45 | 65.53 | 4,671 | -0.04(-0.07%) |
Jan 10, 2020 | 65.41 | 65.76 | 65.41 | 65.57 | 13,000 | -0.01(-0.01%) |
Jan 09, 2020 | 65.61 | 65.67 | 65.49 | 65.58 | 11,138 | +0.13(+0.20%) |
Jan 08, 2020 | 65.36 | 65.55 | 65.33 | 65.45 | 4,318 | +0.09(+0.14%) |
Jan 07, 2020 | 65.60 | 65.62 | 65.30 | 65.36 | 14,511 | -0.00(-0.01%) |
Jan 06, 2020 | 65.21 | 65.50 | 65.19 | 65.36 | 13,136 | +0.01(+0.02%) |
Jan 03, 2020 | 65.43 | 65.56 | 65.34 | 65.35 | 12,100 | -0.12(-0.18%) |