Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 56.52 | 56.79 | 54.28 | 55.26 | 1,289,281 | -1.49(-2.62%) |
Mar 30, 2020 | 55.59 | 57.23 | 54.67 | 56.74 | 1,144,232 | +1.05(+1.88%) |
Mar 27, 2020 | 54.86 | 56.42 | 53.70 | 55.69 | 882,012 | -1.40(-2.46%) |
Mar 26, 2020 | 54.87 | 57.50 | 54.05 | 57.09 | 1,177,422 | +3.79(+7.11%) |
Mar 25, 2020 | 50.95 | 55.22 | 49.94 | 53.31 | 901,157 | +2.94(+5.85%) |
Mar 24, 2020 | 45.79 | 50.49 | 45.02 | 50.36 | 861,657 | +6.89(+15.85%) |
Mar 23, 2020 | 44.28 | 46.20 | 40.61 | 43.47 | 1,491,856 | -2.44(-5.32%) |
Mar 20, 2020 | 49.83 | 49.83 | 45.18 | 45.91 | 1,783,299 | -1.32(-2.79%) |
Mar 19, 2020 | 49.37 | 51.59 | 46.02 | 47.23 | 1,325,261 | -1.99(-4.04%) |
Mar 18, 2020 | 57.76 | 59.91 | 39.79 | 49.22 | 1,930,044 | -12.04(-19.65%) |
Mar 17, 2020 | 54.76 | 61.59 | 53.03 | 61.26 | 2,645,880 | +7.55(+14.06%) |
Mar 16, 2020 | 53.33 | 55.40 | 52.98 | 53.71 | 1,990,063 | -5.09(-8.66%) |
Mar 13, 2020 | 58.12 | 61.26 | 53.90 | 58.79 | 1,781,253 | +3.29(+5.92%) |
Mar 12, 2020 | 54.96 | 57.33 | 53.03 | 55.51 | 1,057,765 | -3.45(-5.86%) |
Mar 11, 2020 | 60.61 | 60.62 | 57.92 | 58.96 | 820,313 | -3.30(-5.30%) |
Mar 10, 2020 | 62.32 | 62.32 | 59.47 | 62.26 | 933,624 | +1.63(+2.68%) |
Mar 09, 2020 | 59.87 | 61.97 | 58.97 | 60.63 | 1,231,615 | -2.71(-4.28%) |
Mar 06, 2020 | 61.15 | 63.52 | 60.66 | 63.34 | 971,064 | +0.32(+0.50%) |
Mar 05, 2020 | 63.27 | 63.72 | 61.91 | 63.03 | 612,146 | -1.77(-2.74%) |
Mar 04, 2020 | 63.08 | 64.90 | 62.31 | 64.80 | 711,248 | +3.32(+5.41%) |
Mar 03, 2020 | 61.44 | 62.87 | 60.56 | 61.48 | 772,503 | +0.17(+0.27%) |
Mar 02, 2020 | 59.79 | 61.36 | 58.71 | 61.31 | 1,002,106 | +1.77(+2.98%) |
Feb 28, 2020 | 59.40 | 59.79 | 57.98 | 59.54 | 1,407,709 | -1.83(-2.98%) |
Feb 27, 2020 | 63.32 | 64.21 | 61.33 | 61.37 | 680,886 | -3.14(-4.87%) |
Feb 26, 2020 | 65.89 | 66.42 | 64.33 | 64.51 | 525,112 | -1.05(-1.60%) |
Feb 25, 2020 | 67.76 | 67.76 | 65.47 | 65.56 | 702,828 | -2.04(-3.02%) |
Feb 24, 2020 | 66.58 | 68.04 | 66.30 | 67.60 | 613,553 | -0.88(-1.29%) |
Feb 21, 2020 | 68.53 | 68.78 | 68.11 | 68.48 | 411,555 | -0.54(-0.78%) |
Feb 20, 2020 | 68.72 | 69.58 | 68.40 | 69.02 | 475,881 | +0.02(+0.03%) |
Feb 19, 2020 | 69.13 | 69.58 | 68.96 | 69.00 | 420,726 | +0.00(+0.00%) |
Feb 18, 2020 | 69.93 | 69.93 | 68.73 | 69.00 | 262,242 | -1.06(-1.51%) |
Feb 14, 2020 | 70.08 | 70.65 | 69.85 | 70.06 | 308,074 | +0.08(+0.12%) |
Feb 13, 2020 | 69.72 | 70.04 | 69.33 | 69.98 | 272,429 | +0.06(+0.08%) |
Feb 12, 2020 | 69.93 | 70.16 | 69.33 | 69.92 | 398,996 | +0.66(+0.95%) |
Feb 11, 2020 | 68.66 | 69.51 | 68.53 | 69.26 | 465,047 | +0.81(+1.18%) |
Feb 10, 2020 | 69.56 | 69.56 | 68.11 | 68.45 | 665,749 | -1.48(-2.11%) |
Feb 07, 2020 | 69.51 | 69.96 | 69.00 | 69.93 | 820,741 | +0.07(+0.11%) |
Feb 06, 2020 | 70.98 | 71.01 | 69.62 | 69.85 | 495,354 | -0.97(-1.36%) |
Feb 05, 2020 | 70.37 | 71.01 | 70.08 | 70.82 | 516,217 | +1.18(+1.69%) |
Feb 04, 2020 | 68.51 | 69.85 | 68.43 | 69.64 | 579,512 | +2.00(+2.95%) |
Feb 03, 2020 | 66.77 | 67.90 | 66.62 | 67.64 | 632,759 | +1.37(+2.06%) |
Jan 31, 2020 | 66.29 | 66.77 | 65.80 | 66.28 | 1,283,876 | -0.48(-0.72%) |
Jan 30, 2020 | 66.68 | 66.87 | 65.84 | 66.76 | 411,757 | -0.46(-0.69%) |
Jan 29, 2020 | 68.22 | 68.22 | 67.21 | 67.23 | 287,741 | -0.55(-0.81%) |
Jan 28, 2020 | 67.06 | 68.10 | 66.96 | 67.77 | 431,211 | +1.05(+1.57%) |
Jan 27, 2020 | 66.47 | 67.12 | 66.41 | 66.73 | 417,868 | -1.10(-1.62%) |
Jan 24, 2020 | 69.02 | 69.02 | 67.53 | 67.82 | 455,058 | -0.95(-1.38%) |
Jan 23, 2020 | 68.66 | 68.96 | 67.81 | 68.77 | 701,800 | +0.05(+0.07%) |
Jan 22, 2020 | 68.92 | 69.19 | 68.48 | 68.72 | 801,685 | +0.08(+0.12%) |
Jan 21, 2020 | 68.83 | 69.24 | 68.54 | 68.64 | 867,893 | -0.49(-0.71%) |
Jan 17, 2020 | 69.43 | 69.58 | 68.71 | 69.13 | 474,010 | -0.23(-0.33%) |
Jan 16, 2020 | 68.42 | 69.50 | 68.21 | 69.36 | 623,524 | +1.28(+1.88%) |
Jan 15, 2020 | 68.20 | 69.00 | 67.69 | 68.08 | 658,917 | -0.07(-0.11%) |
Jan 14, 2020 | 68.55 | 68.55 | 67.94 | 68.16 | 524,741 | -0.43(-0.63%) |
Jan 13, 2020 | 67.75 | 68.67 | 67.62 | 68.59 | 527,788 | +1.09(+1.62%) |
Jan 10, 2020 | 68.39 | 68.39 | 67.14 | 67.50 | 681,391 | -0.56(-0.83%) |
Jan 09, 2020 | 68.13 | 69.25 | 67.92 | 68.06 | 1,083,107 | -0.06(-0.09%) |
Jan 08, 2020 | 70.23 | 71.00 | 67.94 | 68.13 | 1,171,658 | -1.16(-1.67%) |
Jan 07, 2020 | 69.35 | 70.11 | 68.90 | 69.28 | 1,489,410 | +0.19(+0.28%) |
Jan 06, 2020 | 69.01 | 69.87 | 68.58 | 69.09 | 919,384 | -0.36(-0.52%) |
Jan 03, 2020 | 69.40 | 69.99 | 69.26 | 69.45 | 710,066 | -0.77(-1.09%) |