Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 46.33 | 46.59 | 45.03 | 45.46 | 814,683 | -1.36(-2.91%) |
Mar 30, 2020 | 45.95 | 46.96 | 45.02 | 46.83 | 528,758 | +1.00(+2.19%) |
Mar 27, 2020 | 45.27 | 47.24 | 44.77 | 45.82 | 819,357 | -1.35(-2.85%) |
Mar 26, 2020 | 44.71 | 47.27 | 44.57 | 47.17 | 1,764,139 | +2.83(+6.38%) |
Mar 25, 2020 | 43.43 | 46.08 | 42.13 | 44.34 | 1,674,071 | +1.66(+3.88%) |
Mar 24, 2020 | 40.09 | 42.80 | 40.09 | 42.68 | 1,561,707 | +4.48(+11.74%) |
Mar 23, 2020 | 39.89 | 39.96 | 37.68 | 38.20 | 1,244,800 | -2.34(-5.77%) |
Mar 20, 2020 | 42.39 | 43.12 | 40.31 | 40.53 | 852,349 | -1.56(-3.70%) |
Mar 19, 2020 | 40.72 | 42.95 | 39.27 | 42.09 | 1,027,560 | +0.51(+1.24%) |
Mar 18, 2020 | 42.18 | 43.29 | 39.65 | 41.58 | 901,696 | -3.54(-7.84%) |
Mar 17, 2020 | 44.10 | 46.07 | 42.52 | 45.12 | 919,627 | +1.42(+3.25%) |
Mar 16, 2020 | 44.04 | 46.69 | 42.72 | 43.70 | 1,360,692 | -6.80(-13.47%) |
Mar 13, 2020 | 48.40 | 50.71 | 46.15 | 50.50 | 1,248,876 | +5.05(+11.11%) |
Mar 12, 2020 | 46.69 | 48.92 | 44.99 | 45.45 | 2,878,096 | -5.16(-10.20%) |
Mar 11, 2020 | 52.11 | 52.27 | 50.00 | 50.61 | 977,062 | -2.99(-5.57%) |
Mar 10, 2020 | 52.95 | 53.63 | 50.73 | 53.60 | 912,141 | +2.82(+5.55%) |
Mar 09, 2020 | 51.84 | 52.75 | 50.47 | 50.78 | 883,021 | -5.48(-9.74%) |
Mar 06, 2020 | 55.68 | 56.70 | 54.98 | 56.26 | 718,233 | -1.63(-2.81%) |
Mar 05, 2020 | 58.56 | 58.87 | 57.27 | 57.88 | 1,357,684 | -2.39(-3.96%) |
Mar 04, 2020 | 59.19 | 60.28 | 58.43 | 60.27 | 1,907,912 | +2.13(+3.66%) |
Mar 03, 2020 | 60.15 | 60.61 | 57.74 | 58.14 | 2,047,218 | -2.01(-3.34%) |
Mar 02, 2020 | 57.49 | 60.15 | 56.95 | 60.15 | 1,464,667 | +2.88(+5.04%) |
Feb 28, 2020 | 56.64 | 57.55 | 55.79 | 57.27 | 2,339,271 | -1.17(-2.00%) |
Feb 27, 2020 | 60.02 | 60.69 | 58.44 | 58.44 | 2,392,576 | -2.79(-4.55%) |
Feb 26, 2020 | 62.00 | 62.62 | 61.20 | 61.22 | 600,333 | -0.49(-0.80%) |
Feb 25, 2020 | 64.07 | 64.07 | 61.55 | 61.71 | 1,071,219 | -2.23(-3.49%) |
Feb 24, 2020 | 64.00 | 64.52 | 63.71 | 63.95 | 715,085 | -2.00(-3.04%) |
Feb 21, 2020 | 66.20 | 66.20 | 65.62 | 65.95 | 119,238 | -0.50(-0.75%) |
Feb 20, 2020 | 66.19 | 66.64 | 65.83 | 66.45 | 183,941 | +0.13(+0.19%) |
Feb 19, 2020 | 66.32 | 66.51 | 66.28 | 66.32 | 171,118 | +0.17(+0.26%) |
Feb 18, 2020 | 66.37 | 66.47 | 65.89 | 66.15 | 205,521 | -0.37(-0.55%) |
Feb 14, 2020 | 66.25 | 66.51 | 66.24 | 66.51 | 103,929 | +0.25(+0.37%) |
Feb 13, 2020 | 65.91 | 66.34 | 65.91 | 66.27 | 125,049 | +0.17(+0.25%) |
Feb 12, 2020 | 66.16 | 66.23 | 66.02 | 66.10 | 193,254 | +0.22(+0.33%) |
Feb 11, 2020 | 65.85 | 66.20 | 65.82 | 65.88 | 117,772 | +0.29(+0.44%) |
Feb 10, 2020 | 65.12 | 65.60 | 65.12 | 65.60 | 175,905 | +0.32(+0.49%) |
Feb 07, 2020 | 65.22 | 65.41 | 65.04 | 65.28 | 281,816 | -0.19(-0.30%) |
Feb 06, 2020 | 65.80 | 65.80 | 65.39 | 65.47 | 181,214 | +0.03(+0.04%) |
Feb 05, 2020 | 65.24 | 65.48 | 65.10 | 65.44 | 262,755 | +0.78(+1.20%) |
Feb 04, 2020 | 64.61 | 65.05 | 64.61 | 64.66 | 382,155 | +0.74(+1.15%) |
Feb 03, 2020 | 63.76 | 64.43 | 63.76 | 63.93 | 286,070 | +0.45(+0.71%) |
Jan 31, 2020 | 64.36 | 64.38 | 63.28 | 63.48 | 610,853 | -1.32(-2.03%) |
Jan 30, 2020 | 63.74 | 64.82 | 63.70 | 64.79 | 280,257 | +0.64(+1.00%) |
Jan 29, 2020 | 64.44 | 64.55 | 64.13 | 64.15 | 181,332 | -0.08(-0.13%) |
Jan 28, 2020 | 63.97 | 64.44 | 63.85 | 64.24 | 192,499 | +0.62(+0.97%) |
Jan 27, 2020 | 63.45 | 63.90 | 63.16 | 63.62 | 212,002 | -0.89(-1.38%) |
Jan 24, 2020 | 65.15 | 65.15 | 64.19 | 64.51 | 243,004 | -0.65(-1.00%) |
Jan 23, 2020 | 64.95 | 65.22 | 64.63 | 65.17 | 199,971 | +0.04(+0.06%) |
Jan 22, 2020 | 65.29 | 65.42 | 65.06 | 65.13 | 774,715 | +0.07(+0.11%) |
Jan 21, 2020 | 64.93 | 65.35 | 64.93 | 65.05 | 233,810 | -0.19(-0.28%) |
Jan 17, 2020 | 65.17 | 65.30 | 65.08 | 65.24 | 838,980 | +0.28(+0.44%) |
Jan 16, 2020 | 64.65 | 64.98 | 64.60 | 64.96 | 184,944 | +0.54(+0.84%) |
Jan 15, 2020 | 64.20 | 64.51 | 64.17 | 64.41 | 253,511 | +0.05(+0.07%) |
Jan 14, 2020 | 64.63 | 64.66 | 64.27 | 64.37 | 404,735 | -0.20(-0.32%) |
Jan 13, 2020 | 64.19 | 64.57 | 64.08 | 64.57 | 300,719 | +0.53(+0.83%) |
Jan 10, 2020 | 64.27 | 64.29 | 63.95 | 64.04 | 148,778 | -0.19(-0.29%) |
Jan 09, 2020 | 64.18 | 64.27 | 64.03 | 64.22 | 193,821 | +0.42(+0.65%) |
Jan 08, 2020 | 63.43 | 64.08 | 63.43 | 63.81 | 255,211 | +0.39(+0.61%) |
Jan 07, 2020 | 63.68 | 63.75 | 63.42 | 63.42 | 149,947 | -0.43(-0.68%) |
Jan 06, 2020 | 63.38 | 63.86 | 63.38 | 63.85 | 310,470 | -0.04(-0.06%) |
Jan 03, 2020 | 63.54 | 64.08 | 63.54 | 63.89 | 265,860 | -0.36(-0.56%) |