Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 52.73 | 54.45 | 52.00 | 52.69 | 2,297,301 | -1.63(-3.01%) |
Mar 30, 2020 | 54.13 | 54.81 | 51.57 | 54.32 | 916,427 | +0.64(+1.19%) |
Mar 27, 2020 | 51.86 | 55.22 | 50.33 | 53.69 | 3,032,192 | +0.20(+0.37%) |
Mar 26, 2020 | 50.97 | 53.49 | 50.27 | 53.49 | 966,942 | +3.23(+6.43%) |
Mar 25, 2020 | 48.30 | 53.02 | 48.04 | 50.26 | 1,759,128 | +1.93(+3.99%) |
Mar 24, 2020 | 46.52 | 50.22 | 45.78 | 48.33 | 1,171,972 | +3.50(+7.80%) |
Mar 23, 2020 | 44.06 | 45.51 | 42.83 | 44.83 | 1,301,544 | +0.40(+0.91%) |
Mar 20, 2020 | 44.39 | 48.55 | 42.61 | 44.43 | 846,533 | +0.75(+1.72%) |
Mar 19, 2020 | 40.91 | 45.95 | 38.12 | 43.68 | 1,160,433 | +2.74(+6.69%) |
Mar 18, 2020 | 48.13 | 50.01 | 38.72 | 40.94 | 927,221 | -10.29(-20.09%) |
Mar 17, 2020 | 48.96 | 51.23 | 46.83 | 51.23 | 893,288 | +3.20(+6.67%) |
Mar 16, 2020 | 56.50 | 58.99 | 47.14 | 48.03 | 1,049,065 | -13.33(-21.72%) |
Mar 13, 2020 | 59.59 | 61.53 | 57.61 | 61.35 | 1,195,588 | +4.29(+7.52%) |
Mar 12, 2020 | 57.52 | 60.43 | 53.91 | 57.06 | 1,026,063 | -4.09(-6.69%) |
Mar 11, 2020 | 63.16 | 63.35 | 60.58 | 61.15 | 666,748 | -3.01(-4.69%) |
Mar 10, 2020 | 62.45 | 64.21 | 60.63 | 64.16 | 817,408 | +2.75(+4.47%) |
Mar 09, 2020 | 61.32 | 62.70 | 60.56 | 61.41 | 618,413 | -3.19(-4.94%) |
Mar 06, 2020 | 63.74 | 64.95 | 62.48 | 64.60 | 1,107,316 | -0.26(-0.40%) |
Mar 05, 2020 | 64.59 | 65.06 | 63.91 | 64.87 | 488,196 | -0.58(-0.89%) |
Mar 04, 2020 | 63.64 | 65.46 | 63.58 | 65.45 | 600,101 | +2.72(+4.34%) |
Mar 03, 2020 | 62.94 | 64.71 | 61.84 | 62.72 | 766,234 | +0.05(+0.08%) |
Mar 02, 2020 | 60.88 | 62.94 | 59.61 | 62.67 | 684,897 | +2.14(+3.54%) |
Feb 28, 2020 | 59.61 | 60.86 | 57.93 | 60.53 | 1,834,611 | -0.29(-0.47%) |
Feb 27, 2020 | 63.95 | 63.96 | 60.81 | 60.82 | 504,635 | -3.84(-5.94%) |
Feb 26, 2020 | 64.63 | 66.16 | 64.26 | 64.66 | 434,610 | +0.04(+0.07%) |
Feb 25, 2020 | 66.07 | 66.07 | 63.93 | 64.62 | 715,264 | -1.38(-2.09%) |
Feb 24, 2020 | 66.55 | 67.12 | 65.42 | 66.00 | 837,297 | -1.10(-1.65%) |
Feb 21, 2020 | 67.07 | 67.86 | 66.25 | 67.11 | 792,194 | +0.40(+0.61%) |
Feb 20, 2020 | 64.66 | 67.14 | 64.66 | 66.70 | 508,144 | +2.03(+3.14%) |
Feb 19, 2020 | 65.54 | 65.54 | 64.25 | 64.67 | 310,953 | -0.79(-1.21%) |
Feb 18, 2020 | 65.43 | 65.67 | 64.99 | 65.46 | 277,368 | +0.15(+0.23%) |
Feb 14, 2020 | 64.48 | 65.35 | 64.32 | 65.31 | 486,564 | +0.93(+1.44%) |
Feb 13, 2020 | 63.65 | 64.70 | 63.65 | 64.39 | 244,768 | +0.74(+1.17%) |
Feb 12, 2020 | 64.29 | 64.31 | 63.21 | 63.64 | 320,450 | -0.75(-1.16%) |
Feb 11, 2020 | 65.49 | 65.87 | 64.24 | 64.39 | 387,703 | -0.89(-1.37%) |
Feb 10, 2020 | 65.32 | 65.46 | 64.74 | 65.29 | 589,162 | +0.36(+0.56%) |
Feb 07, 2020 | 64.73 | 65.05 | 64.48 | 64.92 | 288,545 | +0.40(+0.61%) |
Feb 06, 2020 | 64.15 | 64.98 | 64.06 | 64.53 | 264,837 | +0.43(+0.67%) |
Feb 05, 2020 | 64.32 | 64.45 | 63.66 | 64.10 | 583,148 | -0.19(-0.29%) |
Feb 04, 2020 | 64.06 | 64.63 | 63.67 | 64.28 | 243,855 | +0.30(+0.47%) |
Feb 03, 2020 | 64.12 | 64.44 | 63.81 | 63.98 | 309,988 | -0.02(-0.03%) |
Jan 31, 2020 | 63.96 | 64.28 | 63.64 | 64.00 | 518,479 | -0.01(-0.01%) |
Jan 30, 2020 | 64.01 | 64.31 | 63.58 | 64.01 | 232,844 | -0.25(-0.39%) |
Jan 29, 2020 | 64.33 | 64.70 | 64.03 | 64.26 | 489,055 | +0.19(+0.30%) |
Jan 28, 2020 | 63.31 | 64.17 | 63.31 | 64.06 | 421,895 | +0.78(+1.23%) |
Jan 27, 2020 | 62.63 | 63.43 | 62.63 | 63.29 | 878,233 | +0.35(+0.56%) |
Jan 24, 2020 | 62.81 | 63.05 | 62.45 | 62.94 | 314,172 | +0.09(+0.15%) |
Jan 23, 2020 | 62.56 | 62.90 | 62.08 | 62.84 | 385,064 | +0.31(+0.50%) |
Jan 22, 2020 | 62.86 | 63.41 | 62.19 | 62.53 | 605,779 | -0.19(-0.31%) |
Jan 21, 2020 | 61.16 | 62.75 | 61.16 | 62.72 | 994,549 | +1.58(+2.59%) |
Jan 17, 2020 | 61.14 | 61.54 | 60.98 | 61.14 | 207,154 | +0.13(+0.22%) |
Jan 16, 2020 | 61.36 | 61.51 | 60.78 | 61.01 | 364,151 | -0.43(-0.70%) |
Jan 15, 2020 | 59.97 | 61.52 | 59.97 | 61.44 | 1,069,074 | +1.69(+2.82%) |
Jan 14, 2020 | 59.83 | 59.83 | 58.99 | 59.75 | 612,413 | -0.19(-0.32%) |
Jan 13, 2020 | 59.15 | 60.28 | 59.08 | 59.94 | 458,216 | +0.83(+1.40%) |
Jan 10, 2020 | 58.77 | 59.27 | 58.56 | 59.12 | 739,753 | +0.46(+0.78%) |
Jan 09, 2020 | 58.84 | 59.17 | 58.64 | 58.66 | 798,392 | -0.23(-0.39%) |
Jan 08, 2020 | 59.27 | 59.64 | 58.84 | 58.89 | 845,556 | -0.10(-0.17%) |
Jan 07, 2020 | 58.74 | 59.30 | 58.58 | 58.99 | 722,306 | +0.01(+0.01%) |
Jan 06, 2020 | 58.19 | 59.51 | 58.19 | 58.98 | 332,124 | +0.61(+1.04%) |
Jan 03, 2020 | 56.85 | 58.43 | 56.84 | 58.38 | 406,004 | +1.35(+2.36%) |