Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 45.82 | 46.25 | 45.14 | 45.56 | 802,895 | -0.82(-1.77%) |
Mar 30, 2020 | 45.48 | 46.50 | 45.22 | 46.38 | 1,027,902 | +1.45(+3.22%) |
Mar 27, 2020 | 43.74 | 45.98 | 43.39 | 44.93 | 1,295,763 | +0.26(+0.58%) |
Mar 26, 2020 | 41.90 | 44.96 | 41.84 | 44.68 | 1,042,601 | +3.08(+7.41%) |
Mar 25, 2020 | 39.48 | 42.62 | 39.34 | 41.59 | 1,499,965 | +2.85(+7.37%) |
Mar 24, 2020 | 37.29 | 39.00 | 37.04 | 38.74 | 1,189,887 | +3.28(+9.26%) |
Mar 23, 2020 | 38.04 | 38.51 | 34.63 | 35.46 | 2,183,470 | -3.36(-8.66%) |
Mar 20, 2020 | 41.08 | 42.15 | 38.71 | 38.82 | 1,520,997 | -2.67(-6.44%) |
Mar 19, 2020 | 41.75 | 43.08 | 40.91 | 41.49 | 1,595,526 | -1.13(-2.66%) |
Mar 18, 2020 | 42.45 | 44.47 | 41.86 | 42.63 | 1,301,634 | -3.45(-7.48%) |
Mar 17, 2020 | 43.04 | 46.39 | 42.32 | 46.07 | 2,063,582 | +5.86(+14.58%) |
Mar 16, 2020 | 40.49 | 41.85 | 39.80 | 40.21 | 1,835,400 | -3.33(-7.65%) |
Mar 13, 2020 | 43.46 | 43.62 | 41.24 | 43.54 | 1,708,244 | +1.44(+3.42%) |
Mar 12, 2020 | 43.58 | 43.58 | 41.45 | 42.10 | 1,723,464 | -4.36(-9.39%) |
Mar 11, 2020 | 47.69 | 47.75 | 46.07 | 46.47 | 1,141,196 | -2.07(-4.27%) |
Mar 10, 2020 | 48.99 | 49.76 | 46.93 | 48.54 | 1,665,610 | -0.71(-1.44%) |
Mar 09, 2020 | 49.87 | 50.48 | 48.63 | 49.25 | 893,986 | -2.78(-5.35%) |
Mar 06, 2020 | 51.55 | 52.13 | 51.11 | 52.03 | 808,461 | -0.81(-1.54%) |
Mar 05, 2020 | 52.33 | 53.23 | 52.31 | 52.85 | 896,669 | -0.25(-0.47%) |
Mar 04, 2020 | 51.93 | 53.10 | 51.65 | 53.10 | 2,025,866 | +3.00(+5.99%) |
Mar 03, 2020 | 51.20 | 51.52 | 49.65 | 50.09 | 2,336,161 | -0.52(-1.02%) |
Mar 02, 2020 | 49.18 | 50.89 | 49.08 | 50.61 | 1,413,318 | +1.15(+2.32%) |
Feb 28, 2020 | 48.76 | 49.77 | 48.19 | 49.46 | 1,178,222 | -1.73(-3.38%) |
Feb 27, 2020 | 52.75 | 52.85 | 51.19 | 51.19 | 936,251 | -1.00(-1.92%) |
Feb 26, 2020 | 52.15 | 52.95 | 52.10 | 52.19 | 633,705 | +0.38(+0.74%) |
Feb 25, 2020 | 52.63 | 52.67 | 51.78 | 51.81 | 556,812 | -0.66(-1.25%) |
Feb 24, 2020 | 52.67 | 52.84 | 52.42 | 52.46 | 733,382 | -1.29(-2.40%) |
Feb 21, 2020 | 53.86 | 54.01 | 53.62 | 53.75 | 338,681 | +0.33(+0.61%) |
Feb 20, 2020 | 53.27 | 53.46 | 53.07 | 53.42 | 397,316 | -0.04(-0.07%) |
Feb 19, 2020 | 53.98 | 53.99 | 53.46 | 53.46 | 1,162,104 | +0.04(+0.07%) |
Feb 18, 2020 | 53.45 | 53.65 | 53.30 | 53.42 | 1,227,407 | +0.74(+1.41%) |
Feb 14, 2020 | 52.50 | 52.92 | 52.45 | 52.68 | 827,007 | +0.64(+1.23%) |
Feb 13, 2020 | 51.81 | 52.11 | 51.64 | 52.04 | 673,405 | -0.03(-0.06%) |
Feb 12, 2020 | 51.90 | 52.19 | 51.69 | 52.07 | 542,091 | +0.09(+0.18%) |
Feb 11, 2020 | 52.28 | 52.33 | 51.93 | 51.98 | 363,877 | +0.14(+0.27%) |
Feb 10, 2020 | 51.91 | 51.95 | 51.61 | 51.84 | 329,690 | +0.27(+0.52%) |
Feb 07, 2020 | 51.95 | 51.99 | 51.52 | 51.57 | 449,699 | -0.27(-0.51%) |
Feb 06, 2020 | 51.99 | 52.07 | 51.82 | 51.84 | 574,237 | +0.19(+0.36%) |
Feb 05, 2020 | 51.39 | 51.85 | 51.33 | 51.65 | 713,567 | +0.40(+0.78%) |
Feb 04, 2020 | 51.08 | 51.53 | 50.93 | 51.25 | 468,086 | -0.13(-0.24%) |
Feb 03, 2020 | 51.38 | 51.48 | 51.20 | 51.38 | 592,728 | -0.45(-0.86%) |
Jan 31, 2020 | 51.89 | 51.99 | 51.59 | 51.82 | 467,861 | -0.33(-0.63%) |
Jan 30, 2020 | 51.97 | 52.22 | 51.74 | 52.15 | 588,717 | +0.31(+0.60%) |
Jan 29, 2020 | 51.72 | 51.89 | 51.66 | 51.84 | 1,208,724 | +0.19(+0.36%) |
Jan 28, 2020 | 51.22 | 51.73 | 51.18 | 51.65 | 698,629 | +0.47(+0.92%) |
Jan 27, 2020 | 51.74 | 51.86 | 51.10 | 51.18 | 718,165 | -0.65(-1.25%) |
Jan 24, 2020 | 51.84 | 51.96 | 51.66 | 51.83 | 837,239 | +0.75(+1.47%) |
Jan 23, 2020 | 50.77 | 51.14 | 50.57 | 51.08 | 1,184,301 | +0.27(+0.54%) |
Jan 22, 2020 | 50.84 | 51.08 | 50.72 | 50.80 | 815,199 | +0.54(+1.07%) |
Jan 21, 2020 | 50.12 | 50.36 | 49.96 | 50.27 | 971,751 | +0.59(+1.18%) |
Jan 17, 2020 | 49.46 | 49.76 | 49.41 | 49.68 | 948,129 | +0.73(+1.50%) |
Jan 16, 2020 | 49.05 | 49.05 | 48.84 | 48.94 | 672,172 | +0.22(+0.45%) |
Jan 15, 2020 | 48.33 | 48.76 | 48.30 | 48.73 | 1,481,736 | +0.88(+1.83%) |
Jan 14, 2020 | 47.90 | 48.01 | 47.62 | 47.85 | 634,741 | +0.07(+0.15%) |
Jan 13, 2020 | 47.80 | 47.89 | 47.65 | 47.78 | 588,750 | +0.05(+0.10%) |
Jan 10, 2020 | 47.65 | 47.88 | 47.65 | 47.73 | 656,770 | -0.12(-0.25%) |
Jan 09, 2020 | 47.77 | 47.90 | 47.72 | 47.85 | 1,009,669 | -0.33(-0.68%) |
Jan 08, 2020 | 48.02 | 48.30 | 47.98 | 48.18 | 445,514 | -0.22(-0.45%) |
Jan 07, 2020 | 48.69 | 48.69 | 48.24 | 48.40 | 756,762 | -0.21(-0.43%) |
Jan 06, 2020 | 48.63 | 48.80 | 48.55 | 48.61 | 584,020 | -0.02(-0.05%) |
Jan 03, 2020 | 48.46 | 48.80 | 48.46 | 48.63 | 378,842 | -0.11(-0.22%) |