Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 49.55 | 50.54 | 49.37 | 49.85 | 899,764 | -0.06(-0.12%) |
Mar 30, 2020 | 49.44 | 50.25 | 48.87 | 49.91 | 2,035,207 | +3.87(+8.42%) |
Mar 27, 2020 | 46.00 | 46.37 | 45.54 | 46.04 | 3,106,348 | -1.32(-2.80%) |
Mar 26, 2020 | 46.61 | 47.58 | 45.85 | 47.36 | 2,605,866 | +0.68(+1.45%) |
Mar 25, 2020 | 44.60 | 47.63 | 44.26 | 46.69 | 2,792,786 | +2.48(+5.61%) |
Mar 24, 2020 | 41.16 | 44.36 | 40.90 | 44.20 | 2,164,477 | +5.10(+13.05%) |
Mar 23, 2020 | 40.22 | 40.92 | 38.62 | 39.10 | 2,611,315 | -3.03(-7.19%) |
Mar 20, 2020 | 43.72 | 44.49 | 41.27 | 42.13 | 2,845,796 | -3.04(-6.73%) |
Mar 19, 2020 | 44.25 | 45.89 | 44.01 | 45.17 | 2,152,548 | +0.13(+0.28%) |
Mar 18, 2020 | 43.04 | 45.31 | 42.96 | 45.05 | 1,839,082 | -1.43(-3.08%) |
Mar 17, 2020 | 46.18 | 46.99 | 44.88 | 46.48 | 2,193,401 | -0.29(-0.63%) |
Mar 16, 2020 | 43.00 | 48.75 | 41.78 | 46.77 | 2,218,828 | -5.34(-10.24%) |
Mar 13, 2020 | 50.55 | 52.19 | 47.16 | 52.11 | 3,001,454 | +2.66(+5.38%) |
Mar 12, 2020 | 48.12 | 49.46 | 47.06 | 49.45 | 2,330,199 | -3.72(-6.99%) |
Mar 11, 2020 | 53.68 | 53.91 | 52.61 | 53.17 | 2,160,777 | -2.13(-3.85%) |
Mar 10, 2020 | 55.73 | 56.00 | 53.78 | 55.30 | 2,192,708 | -0.26(-0.48%) |
Mar 09, 2020 | 54.73 | 56.53 | 54.04 | 55.56 | 2,468,545 | -2.59(-4.45%) |
Mar 06, 2020 | 58.26 | 58.58 | 57.34 | 58.15 | 1,349,146 | -1.73(-2.88%) |
Mar 05, 2020 | 61.14 | 61.28 | 59.27 | 59.88 | 1,711,921 | -1.92(-3.11%) |
Mar 04, 2020 | 62.22 | 62.29 | 60.17 | 61.80 | 1,607,239 | -0.20(-0.32%) |
Mar 03, 2020 | 63.24 | 64.13 | 61.62 | 62.00 | 2,021,107 | +0.21(+0.33%) |
Mar 02, 2020 | 60.88 | 61.82 | 59.97 | 61.79 | 1,461,825 | +1.66(+2.76%) |
Feb 28, 2020 | 59.24 | 60.21 | 58.81 | 60.13 | 1,793,594 | -0.21(-0.34%) |
Feb 27, 2020 | 60.03 | 61.97 | 59.85 | 60.34 | 1,775,467 | -1.65(-2.66%) |
Feb 26, 2020 | 63.10 | 63.22 | 61.32 | 61.99 | 2,639,883 | +4.31(+7.47%) |
Feb 25, 2020 | 58.88 | 59.09 | 57.47 | 57.68 | 1,440,289 | -1.64(-2.76%) |
Feb 24, 2020 | 59.70 | 60.28 | 59.32 | 59.32 | 1,330,792 | -2.91(-4.68%) |
Feb 21, 2020 | 62.24 | 62.38 | 61.87 | 62.23 | 629,669 | -0.02(-0.03%) |
Feb 20, 2020 | 62.06 | 62.27 | 61.92 | 62.25 | 537,708 | +0.20(+0.32%) |
Feb 19, 2020 | 62.08 | 62.39 | 61.97 | 62.06 | 593,114 | +0.26(+0.41%) |
Feb 18, 2020 | 61.72 | 62.10 | 61.62 | 61.80 | 501,538 | +0.22(+0.35%) |
Feb 14, 2020 | 61.34 | 61.65 | 61.26 | 61.59 | 445,875 | +0.37(+0.61%) |
Feb 13, 2020 | 61.06 | 61.49 | 61.05 | 61.21 | 860,736 | -0.28(-0.46%) |
Feb 12, 2020 | 61.04 | 61.52 | 60.99 | 61.50 | 719,167 | +0.80(+1.33%) |
Feb 11, 2020 | 60.34 | 60.90 | 60.28 | 60.69 | 441,690 | +0.63(+1.05%) |
Feb 10, 2020 | 59.92 | 60.10 | 59.87 | 60.07 | 386,222 | +0.08(+0.13%) |
Feb 07, 2020 | 59.91 | 60.15 | 59.64 | 59.99 | 549,240 | -0.35(-0.59%) |
Feb 06, 2020 | 60.18 | 60.60 | 60.05 | 60.34 | 507,086 | +0.16(+0.26%) |
Feb 05, 2020 | 59.77 | 60.38 | 59.72 | 60.18 | 626,499 | +0.77(+1.30%) |
Feb 04, 2020 | 58.91 | 59.55 | 58.84 | 59.41 | 542,927 | +1.16(+1.99%) |
Feb 03, 2020 | 57.86 | 58.45 | 57.82 | 58.25 | 789,796 | +0.43(+0.75%) |
Jan 31, 2020 | 58.46 | 58.51 | 57.67 | 57.82 | 612,951 | -0.84(-1.44%) |
Jan 30, 2020 | 58.86 | 58.94 | 58.14 | 58.66 | 1,025,628 | -0.67(-1.12%) |
Jan 29, 2020 | 59.18 | 59.58 | 59.14 | 59.33 | 1,076,489 | -0.12(-0.20%) |
Jan 28, 2020 | 59.76 | 59.99 | 59.25 | 59.45 | 780,175 | -0.44(-0.74%) |
Jan 27, 2020 | 59.71 | 60.08 | 59.64 | 59.89 | 554,092 | -0.51(-0.84%) |
Jan 24, 2020 | 60.12 | 60.86 | 60.11 | 60.40 | 1,003,169 | -0.17(-0.28%) |
Jan 23, 2020 | 60.97 | 60.98 | 60.30 | 60.57 | 849,480 | -0.77(-1.25%) |
Jan 22, 2020 | 60.91 | 61.34 | 60.85 | 61.33 | 1,129,819 | +1.21(+2.01%) |
Jan 21, 2020 | 59.78 | 60.41 | 59.71 | 60.12 | 1,020,505 | -0.18(-0.29%) |
Jan 17, 2020 | 60.13 | 60.43 | 60.08 | 60.30 | 720,190 | +0.27(+0.46%) |
Jan 16, 2020 | 60.21 | 60.21 | 59.65 | 60.03 | 864,819 | +0.03(+0.05%) |
Jan 15, 2020 | 59.54 | 60.44 | 59.51 | 60.00 | 1,769,535 | +0.99(+1.68%) |
Jan 14, 2020 | 58.26 | 59.07 | 58.16 | 59.01 | 1,663,876 | +1.62(+2.82%) |
Jan 13, 2020 | 56.52 | 57.47 | 56.46 | 57.39 | 1,483,999 | +1.00(+1.77%) |
Jan 10, 2020 | 56.22 | 56.62 | 55.97 | 56.39 | 1,016,421 | +0.26(+0.45%) |
Jan 09, 2020 | 56.37 | 56.44 | 56.02 | 56.13 | 841,384 | -0.06(-0.10%) |
Jan 08, 2020 | 56.13 | 56.35 | 55.99 | 56.19 | 579,332 | -0.32(-0.57%) |
Jan 07, 2020 | 56.38 | 56.60 | 56.15 | 56.51 | 860,884 | +0.28(+0.51%) |
Jan 06, 2020 | 56.23 | 56.29 | 55.99 | 56.23 | 619,491 | -0.07(-0.12%) |
Jan 03, 2020 | 55.63 | 56.37 | 55.44 | 56.30 | 1,035,279 | +1.00(+1.81%) |