Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 56.85 | 57.76 | 55.39 | 56.24 | 2,158,641 | -0.47(-0.82%) |
Mar 30, 2020 | 56.06 | 56.96 | 54.52 | 56.70 | 1,345,484 | +1.24(+2.24%) |
Mar 27, 2020 | 54.37 | 56.46 | 53.84 | 55.46 | 1,809,184 | -0.79(-1.41%) |
Mar 26, 2020 | 52.69 | 56.42 | 51.95 | 56.26 | 2,488,036 | +3.88(+7.40%) |
Mar 25, 2020 | 51.46 | 55.32 | 48.46 | 52.38 | 1,966,903 | +1.28(+2.50%) |
Mar 24, 2020 | 44.96 | 51.64 | 44.50 | 51.10 | 2,524,244 | +8.77(+20.71%) |
Mar 23, 2020 | 44.59 | 45.34 | 41.64 | 42.33 | 2,001,618 | -3.17(-6.96%) |
Mar 20, 2020 | 48.99 | 50.54 | 45.24 | 45.50 | 2,470,522 | -3.31(-6.79%) |
Mar 19, 2020 | 46.78 | 49.50 | 44.86 | 48.82 | 2,050,205 | +1.35(+2.84%) |
Mar 18, 2020 | 45.79 | 49.18 | 43.48 | 47.47 | 2,540,985 | -1.30(-2.66%) |
Mar 17, 2020 | 48.81 | 50.57 | 45.20 | 48.77 | 3,599,521 | +1.33(+2.80%) |
Mar 16, 2020 | 48.71 | 53.44 | 47.26 | 47.44 | 2,479,636 | -10.55(-18.20%) |
Mar 13, 2020 | 55.51 | 57.99 | 53.79 | 57.99 | 2,078,033 | +5.24(+9.94%) |
Mar 12, 2020 | 54.74 | 57.01 | 51.36 | 52.75 | 3,317,891 | -6.81(-11.44%) |
Mar 11, 2020 | 63.12 | 63.19 | 58.55 | 59.56 | 1,874,514 | -4.93(-7.65%) |
Mar 10, 2020 | 63.73 | 64.50 | 61.12 | 64.49 | 2,751,422 | +2.48(+4.00%) |
Mar 09, 2020 | 66.45 | 66.46 | 61.70 | 62.01 | 1,929,785 | -8.83(-12.46%) |
Mar 06, 2020 | 70.46 | 70.93 | 68.46 | 70.84 | 2,443,276 | -1.33(-1.84%) |
Mar 05, 2020 | 72.88 | 73.23 | 70.76 | 72.17 | 1,734,605 | -2.09(-2.82%) |
Mar 04, 2020 | 73.43 | 74.45 | 72.98 | 74.26 | 1,521,856 | +2.11(+2.93%) |
Mar 03, 2020 | 71.94 | 73.79 | 70.63 | 72.15 | 1,596,728 | +0.24(+0.34%) |
Mar 02, 2020 | 68.85 | 71.94 | 68.55 | 71.91 | 1,806,370 | +3.59(+5.26%) |
Feb 28, 2020 | 66.30 | 69.67 | 64.98 | 68.31 | 2,091,140 | +0.25(+0.37%) |
Feb 27, 2020 | 71.19 | 71.19 | 67.86 | 68.06 | 1,399,139 | -4.15(-5.74%) |
Feb 26, 2020 | 73.25 | 74.42 | 72.11 | 72.21 | 773,449 | -0.60(-0.83%) |
Feb 25, 2020 | 75.38 | 75.83 | 72.56 | 72.81 | 983,192 | -2.53(-3.36%) |
Feb 24, 2020 | 75.23 | 75.64 | 74.30 | 75.34 | 686,741 | -1.40(-1.82%) |
Feb 21, 2020 | 75.97 | 76.96 | 75.81 | 76.73 | 660,615 | +0.29(+0.38%) |
Feb 20, 2020 | 76.23 | 77.23 | 75.92 | 76.44 | 860,174 | -0.07(-0.09%) |
Feb 19, 2020 | 77.66 | 77.86 | 76.50 | 76.51 | 692,789 | -0.77(-0.99%) |
Feb 18, 2020 | 77.30 | 77.41 | 76.72 | 77.27 | 660,197 | -0.24(-0.31%) |
Feb 14, 2020 | 77.52 | 78.06 | 77.30 | 77.52 | 611,902 | +0.03(+0.04%) |
Feb 13, 2020 | 76.41 | 77.95 | 75.66 | 77.49 | 793,031 | +1.07(+1.39%) |
Feb 12, 2020 | 77.05 | 77.37 | 75.52 | 76.42 | 1,123,249 | -0.47(-0.60%) |
Feb 11, 2020 | 77.18 | 77.26 | 76.45 | 76.89 | 1,040,700 | +0.10(+0.13%) |
Feb 10, 2020 | 75.84 | 77.05 | 75.75 | 76.79 | 1,151,813 | +0.64(+0.84%) |
Feb 07, 2020 | 76.80 | 77.45 | 76.01 | 76.15 | 1,317,102 | -0.98(-1.27%) |
Feb 06, 2020 | 76.30 | 77.87 | 76.13 | 77.13 | 1,898,513 | +0.83(+1.09%) |
Feb 05, 2020 | 73.37 | 76.91 | 73.34 | 76.29 | 2,038,819 | +2.61(+3.54%) |
Feb 04, 2020 | 73.01 | 74.11 | 72.61 | 73.69 | 1,384,695 | +1.38(+1.90%) |
Feb 03, 2020 | 71.78 | 72.69 | 71.34 | 72.31 | 1,185,336 | +0.58(+0.81%) |
Jan 31, 2020 | 72.81 | 73.26 | 71.30 | 71.73 | 1,228,656 | -1.73(-2.36%) |
Jan 30, 2020 | 72.02 | 73.68 | 71.69 | 73.47 | 1,111,894 | +1.00(+1.38%) |
Jan 29, 2020 | 73.57 | 73.80 | 72.44 | 72.47 | 793,094 | -0.72(-0.98%) |
Jan 28, 2020 | 73.89 | 73.95 | 72.78 | 73.18 | 826,851 | -0.50(-0.68%) |
Jan 27, 2020 | 72.03 | 74.83 | 71.50 | 73.69 | 1,165,864 | +1.02(+1.40%) |
Jan 24, 2020 | 73.60 | 73.65 | 72.43 | 72.67 | 868,470 | -0.84(-1.15%) |
Jan 23, 2020 | 72.47 | 73.79 | 71.85 | 73.51 | 1,193,021 | +0.74(+1.01%) |
Jan 22, 2020 | 71.29 | 73.17 | 71.12 | 72.78 | 1,468,419 | +1.80(+2.54%) |
Jan 21, 2020 | 70.66 | 71.51 | 70.57 | 70.98 | 758,768 | -0.18(-0.26%) |
Jan 17, 2020 | 71.66 | 72.09 | 71.03 | 71.16 | 758,350 | -0.25(-0.35%) |
Jan 16, 2020 | 70.69 | 71.95 | 70.60 | 71.41 | 879,181 | +1.33(+1.89%) |
Jan 15, 2020 | 69.59 | 70.97 | 69.56 | 70.08 | 551,876 | +0.53(+0.77%) |
Jan 14, 2020 | 70.16 | 70.54 | 69.47 | 69.55 | 713,361 | -0.72(-1.02%) |
Jan 13, 2020 | 69.09 | 70.55 | 69.09 | 70.27 | 1,310,826 | +1.39(+2.01%) |
Jan 10, 2020 | 69.02 | 69.39 | 68.36 | 68.88 | 1,078,079 | +0.05(+0.07%) |
Jan 09, 2020 | 68.55 | 69.49 | 68.47 | 68.83 | 1,655,790 | +0.71(+1.04%) |
Jan 08, 2020 | 68.59 | 69.01 | 68.08 | 68.13 | 1,380,552 | -0.21(-0.31%) |
Jan 07, 2020 | 69.21 | 69.25 | 68.29 | 68.34 | 1,267,907 | -1.13(-1.63%) |
Jan 06, 2020 | 69.76 | 70.06 | 69.33 | 69.47 | 986,941 | -0.53(-0.76%) |
Jan 03, 2020 | 69.09 | 70.74 | 68.91 | 70.01 | 720,784 | +0.04(+0.06%) |