Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 45.70 | 45.70 | 44.71 | 44.84 | 62,659 | -1.17(-2.54%) |
Mar 30, 2020 | 44.90 | 46.19 | 44.81 | 46.01 | 31,623 | +1.41(+3.16%) |
Mar 27, 2020 | 43.39 | 45.70 | 43.39 | 44.60 | 24,957 | -0.23(-0.51%) |
Mar 26, 2020 | 42.33 | 45.05 | 42.22 | 44.83 | 78,175 | +2.98(+7.11%) |
Mar 25, 2020 | 40.76 | 43.19 | 40.05 | 41.86 | 22,347 | +1.34(+3.30%) |
Mar 24, 2020 | 39.13 | 40.52 | 38.72 | 40.52 | 30,751 | +3.18(+8.51%) |
Mar 23, 2020 | 38.87 | 38.87 | 36.69 | 37.34 | 60,455 | -1.79(-4.57%) |
Mar 20, 2020 | 42.13 | 42.13 | 38.98 | 39.13 | 51,495 | -2.63(-6.30%) |
Mar 19, 2020 | 42.77 | 42.77 | 41.65 | 41.76 | 44,107 | -1.36(-3.16%) |
Mar 18, 2020 | 42.56 | 43.63 | 41.93 | 43.12 | 104,738 | -1.84(-4.10%) |
Mar 17, 2020 | 41.66 | 45.27 | 41.66 | 44.97 | 34,531 | +4.34(+10.68%) |
Mar 16, 2020 | 40.49 | 43.59 | 40.49 | 40.63 | 67,553 | -5.00(-10.96%) |
Mar 13, 2020 | 45.20 | 45.63 | 42.53 | 45.63 | 78,937 | +2.77(+6.47%) |
Mar 12, 2020 | 45.25 | 45.25 | 42.57 | 42.86 | 113,580 | -5.67(-11.68%) |
Mar 11, 2020 | 49.99 | 49.99 | 48.11 | 48.53 | 22,912 | -2.38(-4.67%) |
Mar 10, 2020 | 51.37 | 51.82 | 49.13 | 50.90 | 74,450 | +0.17(+0.34%) |
Mar 09, 2020 | 50.83 | 52.17 | 50.09 | 50.73 | 65,733 | -3.42(-6.31%) |
Mar 06, 2020 | 53.79 | 54.26 | 52.87 | 54.15 | 65,047 | -0.64(-1.16%) |
Mar 05, 2020 | 54.91 | 55.37 | 54.35 | 54.79 | 33,205 | -1.06(-1.90%) |
Mar 04, 2020 | 54.11 | 55.89 | 53.99 | 55.85 | 61,030 | +3.00(+5.68%) |
Mar 03, 2020 | 53.49 | 54.36 | 52.85 | 52.85 | 29,022 | -0.43(-0.80%) |
Mar 02, 2020 | 51.06 | 53.32 | 50.92 | 53.27 | 75,170 | +2.26(+4.43%) |
Feb 28, 2020 | 51.20 | 51.21 | 49.87 | 51.01 | 32,862 | -1.52(-2.90%) |
Feb 27, 2020 | 54.15 | 54.31 | 52.54 | 52.54 | 16,774 | -1.69(-3.12%) |
Feb 26, 2020 | 54.58 | 55.04 | 54.16 | 54.23 | 30,949 | -0.08(-0.15%) |
Feb 25, 2020 | 55.49 | 55.49 | 54.31 | 54.31 | 40,534 | -1.18(-2.13%) |
Feb 24, 2020 | 55.74 | 55.99 | 55.46 | 55.49 | 18,360 | -1.10(-1.95%) |
Feb 21, 2020 | 56.53 | 56.80 | 56.50 | 56.59 | 4,291 | +0.11(+0.19%) |
Feb 20, 2020 | 56.45 | 56.49 | 56.24 | 56.49 | 3,449 | -0.11(-0.19%) |
Feb 19, 2020 | 56.74 | 56.91 | 56.60 | 56.60 | 10,834 | -0.16(-0.28%) |
Feb 18, 2020 | 56.49 | 56.87 | 56.49 | 56.75 | 16,250 | +0.55(+0.98%) |
Feb 14, 2020 | 55.97 | 56.24 | 55.97 | 56.20 | 3,839 | +0.51(+0.92%) |
Feb 13, 2020 | 55.29 | 55.84 | 55.29 | 55.69 | 13,140 | +0.35(+0.64%) |
Feb 12, 2020 | 55.34 | 55.49 | 55.33 | 55.34 | 8,020 | -0.10(-0.18%) |
Feb 11, 2020 | 55.37 | 55.66 | 55.37 | 55.43 | 8,912 | +0.29(+0.53%) |
Feb 10, 2020 | 55.10 | 55.19 | 55.03 | 55.14 | 7,120 | +0.11(+0.20%) |
Feb 07, 2020 | 55.28 | 55.31 | 55.03 | 55.03 | 6,324 | -0.21(-0.38%) |
Feb 06, 2020 | 55.03 | 55.37 | 55.03 | 55.24 | 8,170 | +0.21(+0.39%) |
Feb 05, 2020 | 54.79 | 55.19 | 54.79 | 55.03 | 11,652 | +0.12(+0.23%) |
Feb 04, 2020 | 55.17 | 55.31 | 54.86 | 54.90 | 33,388 | -0.25(-0.45%) |
Feb 03, 2020 | 55.08 | 55.27 | 55.01 | 55.15 | 85,875 | +0.08(+0.14%) |
Jan 31, 2020 | 55.20 | 55.20 | 54.83 | 55.07 | 26,538 | -0.25(-0.45%) |
Jan 30, 2020 | 54.88 | 55.32 | 54.87 | 55.32 | 10,529 | +0.43(+0.77%) |
Jan 29, 2020 | 54.82 | 55.01 | 54.73 | 54.89 | 5,573 | +0.12(+0.23%) |
Jan 28, 2020 | 54.54 | 54.83 | 54.54 | 54.77 | 7,501 | +0.35(+0.63%) |
Jan 27, 2020 | 54.55 | 54.58 | 54.37 | 54.42 | 14,478 | -0.33(-0.60%) |
Jan 24, 2020 | 54.62 | 54.95 | 54.62 | 54.75 | 15,697 | +0.24(+0.44%) |
Jan 23, 2020 | 54.17 | 54.56 | 54.14 | 54.51 | 30,992 | +0.40(+0.74%) |
Jan 22, 2020 | 54.01 | 54.27 | 54.01 | 54.11 | 3,806 | +0.21(+0.39%) |
Jan 21, 2020 | 53.70 | 53.96 | 53.56 | 53.90 | 201,684 | +0.27(+0.51%) |
Jan 17, 2020 | 53.32 | 53.69 | 53.28 | 53.63 | 71,484 | +0.41(+0.77%) |
Jan 16, 2020 | 52.99 | 53.28 | 52.99 | 53.22 | 152,994 | +0.42(+0.79%) |
Jan 15, 2020 | 52.37 | 52.90 | 52.37 | 52.80 | 14,162 | +0.68(+1.31%) |
Jan 14, 2020 | 52.06 | 52.18 | 51.91 | 52.12 | 11,041 | +0.11(+0.20%) |
Jan 13, 2020 | 51.80 | 52.10 | 51.80 | 52.01 | 9,131 | +0.32(+0.62%) |
Jan 10, 2020 | 51.70 | 51.89 | 51.70 | 51.70 | 13,212 | +0.19(+0.36%) |
Jan 09, 2020 | 51.32 | 51.52 | 51.32 | 51.51 | 10,087 | +0.19(+0.36%) |
Jan 08, 2020 | 51.38 | 51.49 | 51.32 | 51.32 | 35,771 | +0.00(+0.00%) |
Jan 07, 2020 | 51.45 | 51.45 | 51.20 | 51.32 | 21,352 | -0.23(-0.45%) |
Jan 06, 2020 | 51.55 | 51.67 | 51.45 | 51.55 | 13,177 | +0.01(+0.02%) |
Jan 03, 2020 | 51.47 | 51.72 | 51.40 | 51.55 | 43,703 | -0.06(-0.12%) |