Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 58.10 | 58.80 | 56.51 | 58.01 | 1,159,703 | -0.09(-0.15%) |
Mar 30, 2020 | 56.45 | 58.29 | 53.54 | 58.10 | 1,178,156 | +4.05(+7.49%) |
Mar 27, 2020 | 52.70 | 55.80 | 51.50 | 54.05 | 1,588,300 | -0.13(-0.24%) |
Mar 26, 2020 | 52.14 | 54.23 | 51.11 | 54.18 | 1,185,368 | +2.48(+4.80%) |
Mar 25, 2020 | 48.22 | 53.81 | 47.64 | 51.70 | 826,194 | +3.17(+6.53%) |
Mar 24, 2020 | 45.80 | 48.67 | 44.77 | 48.53 | 1,012,326 | +4.55(+10.35%) |
Mar 23, 2020 | 44.50 | 46.29 | 42.64 | 43.98 | 1,122,300 | -0.79(-1.76%) |
Mar 20, 2020 | 47.33 | 47.72 | 44.21 | 44.77 | 1,114,600 | -2.29(-4.87%) |
Mar 19, 2020 | 49.26 | 52.63 | 46.78 | 47.06 | 967,225 | -2.78(-5.58%) |
Mar 18, 2020 | 51.03 | 54.20 | 45.06 | 49.84 | 2,213,843 | -4.34(-8.01%) |
Mar 17, 2020 | 50.86 | 55.22 | 50.86 | 54.18 | 2,031,126 | +4.11(+8.21%) |
Mar 16, 2020 | 50.86 | 53.18 | 49.15 | 50.07 | 1,030,736 | -4.89(-8.90%) |
Mar 13, 2020 | 53.32 | 55.24 | 51.09 | 54.96 | 1,011,700 | +3.62(+7.05%) |
Mar 12, 2020 | 51.47 | 53.64 | 48.93 | 51.34 | 1,265,520 | -3.17(-5.82%) |
Mar 11, 2020 | 56.77 | 57.38 | 54.02 | 54.51 | 1,181,983 | -3.71(-6.37%) |
Mar 10, 2020 | 54.28 | 58.22 | 53.70 | 58.22 | 1,258,427 | +5.06(+9.52%) |
Mar 09, 2020 | 54.04 | 54.80 | 52.41 | 53.16 | 773,870 | -3.68(-6.47%) |
Mar 06, 2020 | 56.48 | 57.08 | 54.84 | 56.84 | 684,200 | -1.02(-1.76%) |
Mar 05, 2020 | 58.93 | 59.24 | 57.14 | 57.86 | 579,875 | -2.21(-3.68%) |
Mar 04, 2020 | 59.09 | 60.34 | 58.69 | 60.07 | 626,435 | +1.80(+3.09%) |
Mar 03, 2020 | 57.92 | 59.56 | 57.07 | 58.27 | 841,244 | +0.57(+0.99%) |
Mar 02, 2020 | 56.36 | 57.78 | 56.29 | 57.70 | 1,024,966 | +1.53(+2.72%) |
Feb 28, 2020 | 56.50 | 57.37 | 54.39 | 56.17 | 1,504,900 | -1.47(-2.55%) |
Feb 27, 2020 | 59.72 | 60.34 | 57.64 | 57.64 | 549,064 | -2.85(-4.71%) |
Feb 26, 2020 | 61.33 | 62.34 | 60.45 | 60.49 | 491,657 | -0.71(-1.16%) |
Feb 25, 2020 | 61.16 | 61.64 | 60.29 | 61.20 | 892,627 | +0.34(+0.56%) |
Feb 24, 2020 | 62.28 | 62.48 | 60.68 | 60.86 | 419,985 | -2.18(-3.46%) |
Feb 21, 2020 | 63.15 | 63.84 | 62.91 | 63.04 | 476,300 | -0.05(-0.08%) |
Feb 20, 2020 | 61.27 | 63.28 | 60.05 | 63.09 | 536,916 | +1.72(+2.80%) |
Feb 19, 2020 | 60.87 | 62.72 | 60.82 | 61.37 | 947,388 | +1.00(+1.66%) |
Feb 18, 2020 | 60.60 | 60.86 | 60.23 | 60.37 | 465,658 | -0.16(-0.26%) |
Feb 14, 2020 | 60.10 | 60.76 | 59.90 | 60.53 | 227,600 | +0.65(+1.09%) |
Feb 13, 2020 | 59.09 | 60.09 | 59.09 | 59.88 | 341,055 | +0.59(+1.00%) |
Feb 12, 2020 | 58.87 | 59.83 | 58.55 | 59.29 | 331,477 | +0.42(+0.71%) |
Feb 11, 2020 | 58.64 | 59.44 | 58.29 | 58.87 | 330,313 | +0.53(+0.91%) |
Feb 10, 2020 | 58.64 | 58.64 | 58.09 | 58.34 | 305,597 | +0.04(+0.07%) |
Feb 07, 2020 | 58.54 | 58.60 | 58.09 | 58.30 | 197,000 | -0.12(-0.21%) |
Feb 06, 2020 | 57.66 | 58.58 | 57.26 | 58.42 | 468,463 | +0.92(+1.60%) |
Feb 05, 2020 | 58.95 | 59.01 | 57.21 | 57.50 | 675,923 | -1.19(-2.03%) |
Feb 04, 2020 | 57.94 | 58.87 | 57.68 | 58.69 | 357,293 | +1.09(+1.89%) |
Feb 03, 2020 | 57.10 | 57.92 | 57.01 | 57.60 | 295,888 | +0.72(+1.27%) |
Jan 31, 2020 | 57.90 | 57.99 | 56.64 | 56.88 | 443,700 | -1.02(-1.76%) |
Jan 30, 2020 | 57.20 | 57.96 | 56.97 | 57.90 | 340,564 | +0.72(+1.26%) |
Jan 29, 2020 | 57.32 | 57.47 | 57.02 | 57.18 | 413,513 | -0.07(-0.12%) |
Jan 28, 2020 | 57.21 | 57.78 | 57.20 | 57.25 | 469,273 | +0.10(+0.17%) |
Jan 27, 2020 | 56.82 | 57.39 | 56.57 | 57.15 | 398,513 | -0.06(-0.10%) |
Jan 24, 2020 | 57.11 | 57.86 | 56.85 | 57.21 | 498,000 | +0.21(+0.37%) |
Jan 23, 2020 | 57.37 | 58.05 | 56.66 | 57.00 | 662,536 | -0.28(-0.49%) |
Jan 22, 2020 | 56.68 | 57.52 | 56.45 | 57.28 | 1,015,389 | +0.90(+1.60%) |
Jan 21, 2020 | 55.32 | 56.53 | 55.12 | 56.38 | 711,527 | +1.03(+1.86%) |
Jan 17, 2020 | 55.05 | 55.43 | 54.64 | 55.35 | 574,100 | +0.57(+1.04%) |
Jan 16, 2020 | 53.57 | 54.78 | 53.57 | 54.78 | 947,414 | +1.37(+2.57%) |
Jan 15, 2020 | 52.43 | 53.87 | 52.31 | 53.41 | 529,607 | +1.13(+2.16%) |
Jan 14, 2020 | 52.91 | 52.91 | 52.04 | 52.28 | 381,773 | -0.69(-1.30%) |
Jan 13, 2020 | 53.24 | 53.51 | 52.23 | 52.97 | 551,010 | -0.18(-0.34%) |
Jan 10, 2020 | 52.77 | 53.23 | 52.51 | 53.15 | 333,700 | +0.46(+0.87%) |
Jan 09, 2020 | 52.72 | 53.21 | 52.54 | 52.69 | 193,634 | -0.19(-0.36%) |
Jan 08, 2020 | 52.43 | 53.07 | 52.05 | 52.88 | 247,365 | +0.50(+0.95%) |
Jan 07, 2020 | 52.95 | 53.27 | 52.00 | 52.38 | 360,185 | -0.92(-1.73%) |
Jan 06, 2020 | 53.01 | 53.56 | 52.78 | 53.30 | 372,665 | +0.07(+0.13%) |
Jan 03, 2020 | 52.30 | 53.61 | 52.23 | 53.23 | 453,300 | +0.75(+1.43%) |