Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 45.83 | 46.96 | 44.74 | 46.51 | 473,636 | +0.41(+0.89%) |
Mar 30, 2020 | 44.91 | 46.39 | 43.91 | 46.10 | 285,615 | +1.91(+4.32%) |
Mar 27, 2020 | 42.87 | 45.65 | 42.00 | 44.19 | 287,300 | +0.04(+0.09%) |
Mar 26, 2020 | 41.49 | 44.19 | 41.49 | 44.15 | 283,879 | +3.02(+7.34%) |
Mar 25, 2020 | 40.33 | 42.91 | 38.27 | 41.13 | 411,365 | +0.86(+2.14%) |
Mar 24, 2020 | 39.07 | 40.63 | 38.58 | 40.27 | 300,798 | +3.22(+8.69%) |
Mar 23, 2020 | 36.17 | 37.51 | 34.25 | 37.05 | 264,415 | +0.48(+1.31%) |
Mar 20, 2020 | 37.60 | 39.02 | 36.12 | 36.57 | 394,100 | +0.40(+1.11%) |
Mar 19, 2020 | 31.89 | 37.75 | 31.28 | 36.17 | 330,842 | +4.23(+13.24%) |
Mar 18, 2020 | 36.54 | 38.39 | 31.79 | 31.94 | 349,608 | -6.54(-17.00%) |
Mar 17, 2020 | 38.54 | 39.63 | 36.08 | 38.48 | 617,356 | +0.40(+1.05%) |
Mar 16, 2020 | 40.49 | 41.92 | 37.86 | 38.08 | 317,957 | -7.11(-15.73%) |
Mar 13, 2020 | 42.82 | 45.23 | 41.05 | 45.19 | 351,600 | +3.65(+8.79%) |
Mar 12, 2020 | 43.25 | 43.46 | 40.95 | 41.54 | 302,890 | -4.01(-8.80%) |
Mar 11, 2020 | 46.86 | 47.50 | 44.56 | 45.55 | 337,737 | -2.34(-4.89%) |
Mar 10, 2020 | 48.77 | 49.59 | 46.26 | 47.89 | 511,560 | +0.25(+0.52%) |
Mar 09, 2020 | 50.27 | 50.42 | 47.47 | 47.64 | 252,413 | -4.99(-9.48%) |
Mar 06, 2020 | 52.04 | 52.84 | 51.68 | 52.63 | 246,800 | -0.79(-1.48%) |
Mar 05, 2020 | 53.75 | 54.38 | 52.83 | 53.42 | 352,332 | -1.28(-2.34%) |
Mar 04, 2020 | 54.82 | 55.27 | 53.96 | 54.70 | 218,971 | +0.65(+1.20%) |
Mar 03, 2020 | 55.12 | 56.36 | 53.08 | 54.05 | 206,033 | -1.11(-2.01%) |
Mar 02, 2020 | 53.02 | 55.32 | 52.57 | 55.16 | 358,599 | +2.56(+4.87%) |
Feb 28, 2020 | 51.66 | 53.16 | 50.78 | 52.60 | 330,500 | -0.09(-0.17%) |
Feb 27, 2020 | 53.49 | 54.23 | 52.24 | 52.69 | 236,988 | -1.75(-3.21%) |
Feb 26, 2020 | 54.69 | 55.20 | 54.02 | 54.44 | 199,786 | +0.07(+0.13%) |
Feb 25, 2020 | 55.53 | 55.91 | 54.28 | 54.37 | 173,964 | -0.92(-1.66%) |
Feb 24, 2020 | 54.16 | 55.78 | 54.06 | 55.29 | 154,107 | -0.96(-1.71%) |
Feb 21, 2020 | 57.78 | 57.78 | 56.24 | 56.25 | 129,400 | -1.52(-2.63%) |
Feb 20, 2020 | 59.03 | 59.64 | 56.21 | 57.77 | 329,690 | -1.73(-2.91%) |
Feb 19, 2020 | 60.37 | 60.95 | 59.06 | 59.50 | 291,016 | -1.48(-2.43%) |
Feb 18, 2020 | 60.47 | 61.28 | 60.39 | 60.98 | 270,423 | +0.51(+0.84%) |
Feb 14, 2020 | 62.00 | 62.26 | 57.43 | 60.47 | 465,600 | +0.43(+0.72%) |
Feb 13, 2020 | 58.14 | 60.35 | 58.14 | 60.04 | 210,347 | +1.69(+2.90%) |
Feb 12, 2020 | 58.13 | 58.48 | 57.42 | 58.35 | 182,863 | +0.55(+0.95%) |
Feb 11, 2020 | 59.33 | 59.62 | 57.76 | 57.80 | 111,741 | -1.17(-1.98%) |
Feb 10, 2020 | 57.97 | 59.37 | 57.97 | 58.97 | 196,754 | +0.91(+1.57%) |
Feb 07, 2020 | 58.70 | 59.28 | 58.01 | 58.06 | 101,600 | -0.90(-1.53%) |
Feb 06, 2020 | 58.41 | 59.45 | 58.41 | 58.96 | 97,450 | +0.77(+1.32%) |
Feb 05, 2020 | 59.23 | 59.23 | 57.47 | 58.19 | 133,835 | -0.48(-0.82%) |
Feb 04, 2020 | 58.15 | 59.16 | 57.96 | 58.67 | 150,583 | +1.10(+1.91%) |
Feb 03, 2020 | 57.07 | 57.87 | 56.92 | 57.57 | 182,082 | +0.74(+1.30%) |
Jan 31, 2020 | 57.14 | 57.59 | 56.28 | 56.83 | 163,000 | -0.48(-0.84%) |
Jan 30, 2020 | 57.22 | 58.22 | 56.33 | 57.31 | 113,313 | -0.16(-0.28%) |
Jan 29, 2020 | 58.05 | 58.05 | 57.13 | 57.47 | 127,561 | -0.35(-0.61%) |
Jan 28, 2020 | 58.23 | 58.58 | 57.47 | 57.82 | 156,901 | -0.22(-0.38%) |
Jan 27, 2020 | 57.02 | 58.62 | 56.97 | 58.04 | 132,644 | -0.38(-0.65%) |
Jan 24, 2020 | 59.26 | 59.98 | 58.06 | 58.42 | 143,500 | -0.42(-0.72%) |
Jan 23, 2020 | 58.60 | 59.49 | 58.40 | 58.84 | 256,960 | +0.34(+0.59%) |
Jan 22, 2020 | 57.43 | 58.87 | 56.79 | 58.50 | 265,305 | +1.46(+2.56%) |
Jan 21, 2020 | 56.90 | 57.58 | 56.54 | 57.04 | 174,260 | +0.04(+0.07%) |
Jan 17, 2020 | 58.42 | 58.60 | 56.93 | 57.00 | 158,400 | -1.43(-2.45%) |
Jan 16, 2020 | 58.28 | 58.64 | 57.72 | 58.43 | 185,761 | +0.65(+1.12%) |
Jan 15, 2020 | 57.00 | 58.24 | 57.00 | 57.78 | 108,175 | +0.62(+1.08%) |
Jan 14, 2020 | 57.25 | 57.62 | 56.78 | 57.16 | 134,988 | -0.20(-0.35%) |
Jan 13, 2020 | 56.78 | 57.55 | 56.53 | 57.36 | 168,992 | +0.68(+1.20%) |
Jan 10, 2020 | 56.39 | 56.69 | 55.73 | 56.68 | 122,600 | +0.46(+0.82%) |
Jan 09, 2020 | 56.32 | 56.68 | 55.82 | 56.22 | 120,621 | +0.12(+0.21%) |
Jan 08, 2020 | 55.97 | 56.51 | 55.88 | 56.10 | 132,977 | +0.31(+0.56%) |
Jan 07, 2020 | 55.99 | 56.27 | 55.31 | 55.79 | 92,040 | -0.12(-0.21%) |
Jan 06, 2020 | 55.47 | 56.15 | 55.12 | 55.91 | 116,441 | +0.03(+0.05%) |
Jan 03, 2020 | 55.41 | 56.12 | 55.41 | 55.88 | 142,600 | -0.22(-0.39%) |