Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 46.76 | 47.91 | 45.90 | 46.63 | 1,156,480 | -0.29(-0.61%) |
Mar 30, 2020 | 45.34 | 47.19 | 44.93 | 46.92 | 803,432 | +1.57(+3.47%) |
Mar 27, 2020 | 44.82 | 46.56 | 43.18 | 45.34 | 751,088 | -0.47(-1.04%) |
Mar 26, 2020 | 42.64 | 45.93 | 42.34 | 45.82 | 1,080,713 | +3.40(+8.02%) |
Mar 25, 2020 | 41.63 | 43.01 | 40.41 | 42.42 | 835,989 | +0.64(+1.54%) |
Mar 24, 2020 | 43.19 | 45.18 | 40.28 | 41.78 | 1,198,683 | -0.11(-0.27%) |
Mar 23, 2020 | 41.13 | 42.56 | 38.16 | 41.89 | 1,444,712 | +0.76(+1.84%) |
Mar 20, 2020 | 40.46 | 43.87 | 40.33 | 41.13 | 1,201,659 | +0.21(+0.50%) |
Mar 19, 2020 | 40.39 | 42.20 | 38.89 | 40.92 | 905,709 | +0.42(+1.03%) |
Mar 18, 2020 | 39.68 | 42.27 | 38.76 | 40.51 | 1,167,822 | -1.18(-2.82%) |
Mar 17, 2020 | 40.43 | 42.99 | 39.80 | 41.68 | 1,514,315 | +2.05(+5.17%) |
Mar 16, 2020 | 40.95 | 43.29 | 39.37 | 39.63 | 1,432,907 | -4.54(-10.27%) |
Mar 13, 2020 | 41.27 | 44.17 | 40.11 | 44.17 | 2,255,704 | +3.23(+7.89%) |
Mar 12, 2020 | 42.26 | 43.25 | 40.56 | 40.94 | 1,837,490 | -3.47(-7.81%) |
Mar 11, 2020 | 45.35 | 45.63 | 43.93 | 44.41 | 1,625,941 | -1.82(-3.94%) |
Mar 10, 2020 | 47.24 | 47.50 | 44.85 | 46.23 | 1,514,632 | -0.17(-0.36%) |
Mar 09, 2020 | 45.30 | 47.28 | 45.14 | 46.39 | 1,380,066 | -1.36(-2.85%) |
Mar 06, 2020 | 46.45 | 48.23 | 45.21 | 47.76 | 1,009,312 | +0.03(+0.06%) |
Mar 05, 2020 | 47.70 | 48.68 | 46.93 | 47.73 | 778,988 | -0.89(-1.83%) |
Mar 04, 2020 | 48.37 | 49.20 | 48.10 | 48.61 | 1,203,323 | +1.06(+2.23%) |
Mar 03, 2020 | 48.54 | 49.15 | 47.31 | 47.55 | 1,048,603 | -1.05(-2.16%) |
Mar 02, 2020 | 46.77 | 48.78 | 46.47 | 48.60 | 879,761 | +2.15(+4.63%) |
Feb 28, 2020 | 46.65 | 47.45 | 45.70 | 46.45 | 1,719,735 | -1.01(-2.13%) |
Feb 27, 2020 | 48.02 | 49.59 | 46.52 | 47.46 | 837,014 | -1.19(-2.44%) |
Feb 26, 2020 | 49.00 | 49.91 | 48.60 | 48.65 | 708,792 | +0.05(+0.10%) |
Feb 25, 2020 | 49.76 | 49.76 | 48.48 | 48.60 | 873,230 | -0.98(-1.97%) |
Feb 24, 2020 | 49.20 | 49.76 | 48.50 | 49.58 | 663,344 | -1.08(-2.14%) |
Feb 21, 2020 | 51.15 | 51.80 | 50.64 | 50.66 | 605,099 | -0.70(-1.36%) |
Feb 20, 2020 | 51.72 | 51.81 | 50.69 | 51.36 | 463,145 | -0.44(-0.84%) |
Feb 19, 2020 | 50.91 | 51.95 | 50.80 | 51.80 | 448,896 | +1.05(+2.08%) |
Feb 18, 2020 | 51.35 | 52.82 | 50.66 | 50.75 | 1,006,681 | -0.53(-1.04%) |
Feb 14, 2020 | 50.70 | 51.41 | 50.42 | 51.28 | 315,156 | +0.71(+1.40%) |
Feb 13, 2020 | 50.36 | 50.92 | 50.10 | 50.57 | 1,034,598 | +0.12(+0.24%) |
Feb 12, 2020 | 50.72 | 50.94 | 50.21 | 50.45 | 693,227 | -0.01(-0.02%) |
Feb 11, 2020 | 50.70 | 51.45 | 50.04 | 50.46 | 972,781 | -0.04(-0.09%) |
Feb 10, 2020 | 49.44 | 50.65 | 49.01 | 50.50 | 846,000 | +1.14(+2.30%) |
Feb 07, 2020 | 50.01 | 50.08 | 48.77 | 49.37 | 609,301 | -0.81(-1.61%) |
Feb 06, 2020 | 50.81 | 51.15 | 50.05 | 50.17 | 480,937 | -0.56(-1.11%) |
Feb 05, 2020 | 51.45 | 52.32 | 50.60 | 50.74 | 741,837 | -0.42(-0.83%) |
Feb 04, 2020 | 49.11 | 52.49 | 48.29 | 51.16 | 1,634,330 | +0.27(+0.54%) |
Feb 03, 2020 | 51.79 | 51.83 | 50.32 | 50.89 | 1,512,424 | -0.67(-1.30%) |
Jan 31, 2020 | 52.07 | 52.21 | 51.15 | 51.55 | 889,108 | -0.74(-1.42%) |
Jan 30, 2020 | 53.23 | 53.30 | 51.86 | 52.30 | 557,727 | -1.11(-2.08%) |
Jan 29, 2020 | 53.59 | 54.14 | 53.41 | 53.41 | 627,568 | -0.22(-0.41%) |
Jan 28, 2020 | 53.41 | 53.75 | 52.97 | 53.63 | 506,091 | +0.40(+0.76%) |
Jan 27, 2020 | 52.20 | 53.46 | 51.78 | 53.23 | 549,723 | +0.45(+0.85%) |
Jan 24, 2020 | 53.82 | 53.91 | 52.58 | 52.78 | 582,013 | -0.93(-1.74%) |
Jan 23, 2020 | 53.73 | 53.83 | 53.24 | 53.71 | 575,472 | -0.10(-0.19%) |
Jan 22, 2020 | 54.58 | 54.82 | 53.72 | 53.81 | 359,830 | -0.57(-1.05%) |
Jan 21, 2020 | 54.15 | 54.52 | 53.95 | 54.39 | 454,056 | +0.22(+0.41%) |
Jan 17, 2020 | 54.04 | 54.34 | 53.52 | 54.17 | 849,194 | +0.29(+0.55%) |
Jan 16, 2020 | 54.29 | 54.53 | 53.72 | 53.87 | 523,608 | -0.22(-0.40%) |
Jan 15, 2020 | 53.56 | 54.36 | 53.44 | 54.09 | 582,453 | +0.60(+1.12%) |
Jan 14, 2020 | 53.18 | 53.77 | 52.96 | 53.49 | 372,118 | +0.14(+0.26%) |
Jan 13, 2020 | 53.05 | 53.52 | 52.98 | 53.35 | 365,129 | +0.28(+0.54%) |
Jan 10, 2020 | 53.33 | 53.54 | 52.76 | 53.07 | 492,003 | -0.14(-0.25%) |
Jan 09, 2020 | 53.04 | 53.51 | 52.91 | 53.20 | 462,511 | +0.39(+0.74%) |
Jan 08, 2020 | 53.16 | 53.86 | 52.59 | 52.81 | 738,513 | -0.22(-0.41%) |
Jan 07, 2020 | 53.13 | 53.73 | 52.89 | 53.03 | 437,039 | -0.29(-0.54%) |
Jan 06, 2020 | 52.58 | 53.52 | 52.55 | 53.32 | 854,244 | +0.12(+0.22%) |
Jan 03, 2020 | 53.46 | 53.72 | 52.78 | 53.20 | 441,906 | -0.68(-1.27%) |