Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 43.90 | 44.34 | 43.32 | 43.35 | 43,795 | -0.73(-1.66%) |
Mar 30, 2020 | 43.03 | 44.19 | 43.03 | 44.08 | 130,380 | +1.50(+3.51%) |
Mar 27, 2020 | 42.70 | 43.58 | 42.34 | 42.59 | 141,496 | -1.27(-2.89%) |
Mar 26, 2020 | 41.70 | 43.94 | 41.70 | 43.85 | 177,086 | +2.52(+6.09%) |
Mar 25, 2020 | 40.82 | 42.86 | 40.41 | 41.34 | 774,943 | +0.69(+1.71%) |
Mar 24, 2020 | 39.09 | 40.64 | 38.95 | 40.64 | 205,189 | +3.53(+9.50%) |
Mar 23, 2020 | 37.86 | 38.38 | 36.52 | 37.12 | 152,419 | -0.93(-2.43%) |
Mar 20, 2020 | 40.10 | 40.74 | 38.02 | 38.04 | 173,539 | -1.76(-4.42%) |
Mar 19, 2020 | 39.09 | 40.94 | 38.25 | 39.80 | 330,315 | +0.85(+2.17%) |
Mar 18, 2020 | 38.84 | 39.79 | 37.39 | 38.96 | 115,265 | -2.09(-5.10%) |
Mar 17, 2020 | 39.68 | 41.74 | 38.45 | 41.05 | 94,762 | +2.01(+5.14%) |
Mar 16, 2020 | 39.60 | 41.52 | 38.75 | 39.04 | 93,147 | -5.26(-11.88%) |
Mar 13, 2020 | 43.40 | 44.32 | 41.07 | 44.31 | 317,870 | +3.11(+7.54%) |
Mar 12, 2020 | 42.30 | 43.72 | 40.28 | 41.20 | 294,036 | -4.21(-9.27%) |
Mar 11, 2020 | 46.22 | 46.50 | 44.66 | 45.41 | 37,197 | -2.02(-4.27%) |
Mar 10, 2020 | 46.68 | 47.43 | 45.26 | 47.43 | 96,917 | +2.01(+4.42%) |
Mar 09, 2020 | 45.02 | 46.71 | 44.82 | 45.42 | 61,830 | -3.02(-6.23%) |
Mar 06, 2020 | 47.90 | 48.58 | 47.34 | 48.44 | 25,065 | -0.89(-1.80%) |
Mar 05, 2020 | 49.82 | 50.34 | 48.98 | 49.33 | 83,632 | -1.63(-3.19%) |
Mar 04, 2020 | 49.78 | 50.99 | 49.33 | 50.95 | 69,537 | +2.20(+4.50%) |
Mar 03, 2020 | 50.29 | 50.95 | 48.46 | 48.76 | 60,921 | -1.23(-2.46%) |
Mar 02, 2020 | 48.26 | 49.99 | 47.85 | 49.99 | 72,544 | +2.11(+4.41%) |
Feb 28, 2020 | 46.37 | 47.93 | 46.19 | 47.88 | 309,178 | -0.06(-0.12%) |
Feb 27, 2020 | 48.88 | 49.75 | 47.94 | 47.94 | 85,402 | -2.12(-4.23%) |
Feb 26, 2020 | 50.22 | 50.97 | 49.88 | 50.05 | 67,167 | +0.06(+0.12%) |
Feb 25, 2020 | 51.93 | 52.13 | 49.90 | 49.99 | 69,586 | -1.80(-3.48%) |
Feb 24, 2020 | 51.73 | 52.26 | 51.58 | 51.79 | 52,210 | -1.88(-3.50%) |
Feb 21, 2020 | 54.22 | 54.22 | 53.57 | 53.67 | 41,742 | -0.80(-1.47%) |
Feb 20, 2020 | 54.72 | 54.88 | 53.90 | 54.48 | 50,740 | -0.40(-0.72%) |
Feb 19, 2020 | 54.54 | 54.98 | 54.54 | 54.87 | 28,579 | +0.43(+0.78%) |
Feb 18, 2020 | 54.14 | 54.50 | 54.14 | 54.45 | 30,718 | +0.04(+0.08%) |
Feb 14, 2020 | 54.33 | 54.42 | 54.19 | 54.40 | 21,730 | +0.35(+0.65%) |
Feb 13, 2020 | 53.71 | 54.25 | 53.71 | 54.05 | 24,942 | +0.06(+0.11%) |
Feb 12, 2020 | 53.75 | 53.99 | 53.66 | 53.99 | 22,533 | +0.55(+1.04%) |
Feb 11, 2020 | 53.56 | 53.72 | 53.40 | 53.44 | 17,524 | +0.14(+0.26%) |
Feb 10, 2020 | 52.72 | 53.30 | 52.72 | 53.30 | 22,187 | +0.43(+0.80%) |
Feb 07, 2020 | 53.14 | 53.14 | 52.82 | 52.87 | 41,944 | -0.39(-0.72%) |
Feb 06, 2020 | 53.24 | 53.29 | 53.04 | 53.26 | 19,795 | +0.21(+0.39%) |
Feb 05, 2020 | 53.18 | 53.18 | 52.68 | 53.05 | 21,420 | +0.46(+0.88%) |
Feb 04, 2020 | 52.32 | 52.74 | 52.32 | 52.59 | 28,366 | +0.84(+1.63%) |
Feb 03, 2020 | 51.36 | 51.95 | 51.36 | 51.75 | 22,392 | +0.60(+1.18%) |
Jan 31, 2020 | 52.18 | 52.19 | 51.03 | 51.14 | 19,304 | -1.27(-2.42%) |
Jan 30, 2020 | 51.88 | 52.41 | 51.83 | 52.41 | 18,395 | -0.06(-0.11%) |
Jan 29, 2020 | 52.60 | 52.82 | 52.41 | 52.47 | 20,411 | -0.02(-0.04%) |
Jan 28, 2020 | 52.05 | 52.64 | 52.05 | 52.49 | 22,237 | +0.55(+1.06%) |
Jan 27, 2020 | 51.79 | 52.15 | 51.54 | 51.94 | 27,365 | -0.84(-1.59%) |
Jan 24, 2020 | 53.29 | 53.36 | 52.58 | 52.77 | 29,613 | -0.44(-0.82%) |
Jan 23, 2020 | 53.15 | 53.21 | 52.91 | 53.21 | 16,463 | -0.09(-0.17%) |
Jan 22, 2020 | 53.33 | 53.57 | 53.28 | 53.30 | 107,601 | +0.12(+0.22%) |
Jan 21, 2020 | 53.00 | 53.34 | 53.00 | 53.18 | 86,738 | -0.04(-0.07%) |
Jan 17, 2020 | 53.04 | 53.22 | 52.97 | 53.22 | 29,917 | +0.36(+0.68%) |
Jan 16, 2020 | 52.68 | 52.86 | 52.62 | 52.86 | 25,642 | +0.42(+0.80%) |
Jan 15, 2020 | 52.17 | 52.60 | 52.17 | 52.44 | 215,089 | +0.32(+0.62%) |
Jan 14, 2020 | 52.23 | 52.31 | 52.05 | 52.12 | 33,078 | -0.14(-0.27%) |
Jan 13, 2020 | 51.87 | 52.26 | 51.87 | 52.26 | 26,769 | +0.51(+0.98%) |
Jan 10, 2020 | 51.94 | 52.00 | 51.70 | 51.75 | 43,258 | -0.06(-0.12%) |
Jan 09, 2020 | 51.55 | 51.90 | 51.55 | 51.81 | 33,599 | +0.43(+0.84%) |
Jan 08, 2020 | 50.96 | 51.60 | 50.96 | 51.38 | 40,987 | +0.41(+0.81%) |
Jan 07, 2020 | 51.02 | 51.14 | 50.96 | 50.97 | 25,599 | -0.04(-0.08%) |
Jan 06, 2020 | 50.53 | 51.01 | 50.47 | 51.01 | 38,443 | +0.08(+0.15%) |
Jan 03, 2020 | 50.85 | 51.09 | 50.69 | 50.93 | 33,353 | -0.25(-0.48%) |