Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 43.17 | 44.61 | 42.07 | 42.48 | 860,750 | -0.99(-2.29%) |
Mar 30, 2020 | 43.24 | 43.65 | 42.01 | 43.47 | 991,571 | +0.09(+0.20%) |
Mar 27, 2020 | 43.18 | 44.43 | 42.55 | 43.39 | 792,827 | -2.12(-4.66%) |
Mar 26, 2020 | 42.96 | 45.75 | 42.93 | 45.51 | 933,517 | +3.05(+7.20%) |
Mar 25, 2020 | 40.57 | 44.65 | 38.95 | 42.45 | 1,432,738 | +2.54(+6.38%) |
Mar 24, 2020 | 40.50 | 40.73 | 37.79 | 39.91 | 1,440,589 | +1.99(+5.25%) |
Mar 23, 2020 | 41.90 | 42.48 | 36.99 | 37.92 | 1,961,739 | -4.73(-11.09%) |
Mar 20, 2020 | 48.61 | 49.57 | 41.72 | 42.65 | 1,562,824 | -5.42(-11.28%) |
Mar 19, 2020 | 45.19 | 49.53 | 42.26 | 48.07 | 1,878,520 | +2.09(+4.54%) |
Mar 18, 2020 | 47.15 | 48.69 | 44.88 | 45.98 | 1,834,569 | -4.00(-8.00%) |
Mar 17, 2020 | 44.73 | 50.26 | 43.37 | 49.98 | 2,480,278 | +5.75(+13.00%) |
Mar 16, 2020 | 42.87 | 47.79 | 42.83 | 44.23 | 1,664,448 | -5.61(-11.25%) |
Mar 13, 2020 | 46.34 | 50.07 | 44.91 | 49.84 | 1,598,717 | +6.40(+14.73%) |
Mar 12, 2020 | 41.42 | 45.83 | 39.83 | 43.44 | 2,172,909 | -0.88(-1.99%) |
Mar 11, 2020 | 46.13 | 46.41 | 43.53 | 44.32 | 1,562,304 | -3.17(-6.67%) |
Mar 10, 2020 | 44.56 | 47.56 | 43.24 | 47.49 | 1,361,186 | +4.78(+11.19%) |
Mar 09, 2020 | 48.86 | 49.54 | 42.64 | 42.71 | 1,879,222 | -12.14(-22.14%) |
Mar 06, 2020 | 54.73 | 56.77 | 53.90 | 54.85 | 1,042,922 | -2.51(-4.38%) |
Mar 05, 2020 | 57.67 | 57.82 | 56.53 | 57.36 | 978,812 | -2.06(-3.46%) |
Mar 04, 2020 | 58.82 | 59.51 | 57.39 | 59.42 | 743,852 | +1.16(+1.99%) |
Mar 03, 2020 | 59.07 | 59.69 | 57.26 | 58.26 | 819,516 | -1.07(-1.81%) |
Mar 02, 2020 | 56.67 | 59.37 | 56.10 | 59.33 | 741,506 | +2.98(+5.29%) |
Feb 28, 2020 | 57.53 | 58.36 | 55.55 | 56.35 | 1,316,922 | -2.83(-4.79%) |
Feb 27, 2020 | 60.18 | 61.64 | 59.17 | 59.18 | 754,039 | -2.23(-3.64%) |
Feb 26, 2020 | 61.94 | 62.53 | 61.11 | 61.42 | 696,169 | -0.15(-0.24%) |
Feb 25, 2020 | 63.82 | 63.82 | 61.24 | 61.56 | 651,784 | -2.17(-3.41%) |
Feb 24, 2020 | 63.09 | 63.88 | 62.74 | 63.74 | 898,041 | -1.10(-1.70%) |
Feb 21, 2020 | 64.98 | 65.04 | 64.33 | 64.84 | 624,239 | -0.47(-0.72%) |
Feb 20, 2020 | 64.35 | 65.61 | 64.35 | 65.31 | 715,957 | +0.75(+1.16%) |
Feb 19, 2020 | 64.59 | 64.92 | 64.52 | 64.56 | 511,400 | +0.27(+0.42%) |
Feb 18, 2020 | 64.43 | 64.91 | 63.81 | 64.29 | 580,758 | -0.26(-0.41%) |
Feb 14, 2020 | 64.29 | 64.78 | 64.29 | 64.55 | 444,706 | +0.10(+0.15%) |
Feb 13, 2020 | 63.67 | 64.52 | 63.67 | 64.45 | 375,155 | +0.49(+0.76%) |
Feb 12, 2020 | 64.45 | 64.55 | 63.75 | 63.96 | 573,888 | -0.06(-0.10%) |
Feb 11, 2020 | 63.47 | 64.33 | 63.39 | 64.02 | 716,863 | +0.72(+1.14%) |
Feb 10, 2020 | 62.90 | 63.33 | 62.69 | 63.30 | 623,748 | +0.14(+0.22%) |
Feb 07, 2020 | 63.11 | 63.40 | 62.86 | 63.16 | 609,565 | -0.40(-0.63%) |
Feb 06, 2020 | 64.46 | 64.49 | 63.35 | 63.56 | 626,623 | -0.40(-0.63%) |
Feb 05, 2020 | 63.99 | 64.31 | 63.54 | 63.96 | 721,107 | +0.76(+1.20%) |
Feb 04, 2020 | 62.90 | 63.50 | 62.69 | 63.20 | 679,692 | +0.94(+1.51%) |
Feb 03, 2020 | 61.69 | 62.65 | 61.49 | 62.26 | 965,077 | +1.03(+1.68%) |
Jan 31, 2020 | 61.63 | 61.83 | 60.79 | 61.23 | 5,368,578 | -0.72(-1.17%) |
Jan 30, 2020 | 60.61 | 62.00 | 60.57 | 61.96 | 1,378,882 | +1.60(+2.64%) |
Jan 29, 2020 | 60.62 | 61.80 | 59.98 | 60.36 | 1,547,260 | +1.29(+2.19%) |
Jan 28, 2020 | 59.32 | 59.77 | 58.82 | 59.07 | 971,860 | +0.24(+0.40%) |
Jan 27, 2020 | 58.20 | 59.14 | 57.70 | 58.83 | 966,475 | -0.36(-0.60%) |
Jan 24, 2020 | 60.19 | 60.25 | 58.78 | 59.19 | 628,940 | -1.07(-1.78%) |
Jan 23, 2020 | 60.07 | 60.47 | 59.53 | 60.26 | 594,455 | -0.02(-0.03%) |
Jan 22, 2020 | 60.60 | 60.80 | 60.20 | 60.28 | 577,166 | -0.17(-0.29%) |
Jan 21, 2020 | 61.34 | 61.48 | 60.43 | 60.46 | 385,873 | -1.18(-1.91%) |
Jan 17, 2020 | 61.98 | 62.24 | 61.50 | 61.63 | 514,983 | -0.21(-0.34%) |
Jan 16, 2020 | 61.13 | 61.95 | 61.13 | 61.84 | 601,207 | +1.14(+1.88%) |
Jan 15, 2020 | 61.15 | 61.39 | 60.37 | 60.70 | 638,056 | -0.81(-1.32%) |
Jan 14, 2020 | 61.91 | 62.05 | 61.44 | 61.51 | 920,917 | -0.42(-0.68%) |
Jan 13, 2020 | 61.75 | 62.00 | 61.39 | 61.93 | 437,730 | +0.31(+0.50%) |
Jan 10, 2020 | 62.06 | 62.06 | 61.31 | 61.63 | 473,826 | -0.45(-0.73%) |
Jan 09, 2020 | 62.61 | 62.61 | 61.89 | 62.08 | 354,125 | -0.12(-0.20%) |
Jan 08, 2020 | 61.65 | 62.33 | 61.47 | 62.20 | 594,854 | +0.61(+0.99%) |
Jan 07, 2020 | 62.09 | 62.09 | 61.35 | 61.59 | 252,914 | -0.40(-0.65%) |
Jan 06, 2020 | 62.15 | 62.34 | 61.66 | 61.99 | 316,211 | -0.78(-1.24%) |
Jan 03, 2020 | 62.45 | 62.92 | 62.04 | 62.77 | 496,067 | -0.42(-0.66%) |