Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 54.58 | 56.80 | 53.30 | 53.93 | 2,757,279 | -0.51(-0.94%) |
Mar 30, 2020 | 54.56 | 56.67 | 53.12 | 54.44 | 2,152,503 | +0.37(+0.68%) |
Mar 27, 2020 | 53.37 | 55.04 | 50.91 | 54.07 | 2,091,935 | -1.50(-2.70%) |
Mar 26, 2020 | 53.73 | 58.05 | 53.01 | 55.57 | 1,933,670 | +2.37(+4.46%) |
Mar 25, 2020 | 51.95 | 54.68 | 51.16 | 53.20 | 2,682,513 | +1.22(+2.34%) |
Mar 24, 2020 | 47.09 | 54.45 | 46.99 | 51.98 | 3,255,674 | +6.92(+15.36%) |
Mar 23, 2020 | 43.50 | 46.05 | 40.07 | 45.06 | 1,955,655 | +0.08(+0.17%) |
Mar 20, 2020 | 46.70 | 48.37 | 44.80 | 44.99 | 2,926,042 | -1.11(-2.42%) |
Mar 19, 2020 | 40.68 | 46.62 | 40.41 | 46.10 | 2,576,321 | +3.59(+8.44%) |
Mar 18, 2020 | 47.60 | 48.25 | 36.89 | 42.51 | 2,348,716 | -7.67(-15.28%) |
Mar 17, 2020 | 50.39 | 50.82 | 46.32 | 50.18 | 3,134,456 | +0.65(+1.32%) |
Mar 16, 2020 | 55.08 | 57.59 | 48.61 | 49.53 | 2,474,752 | -10.78(-17.87%) |
Mar 13, 2020 | 62.13 | 62.68 | 57.04 | 60.31 | 2,787,871 | +0.46(+0.77%) |
Mar 12, 2020 | 63.82 | 65.10 | 58.78 | 59.84 | 2,323,822 | -7.62(-11.30%) |
Mar 11, 2020 | 67.07 | 68.95 | 66.28 | 67.46 | 2,776,468 | -1.23(-1.79%) |
Mar 10, 2020 | 70.84 | 70.84 | 66.94 | 68.69 | 2,271,544 | -0.61(-0.89%) |
Mar 09, 2020 | 75.33 | 75.55 | 69.18 | 69.31 | 1,729,319 | -9.44(-11.98%) |
Mar 06, 2020 | 79.11 | 79.46 | 75.72 | 78.74 | 2,551,022 | -2.82(-3.46%) |
Mar 05, 2020 | 82.47 | 83.06 | 81.18 | 81.57 | 1,449,368 | -1.63(-1.96%) |
Mar 04, 2020 | 81.75 | 83.38 | 81.39 | 83.20 | 1,531,495 | +2.45(+3.03%) |
Mar 03, 2020 | 81.64 | 83.42 | 80.26 | 80.75 | 1,724,568 | -1.09(-1.33%) |
Mar 02, 2020 | 82.11 | 83.54 | 80.48 | 81.84 | 2,562,933 | -0.23(-0.28%) |
Feb 28, 2020 | 83.21 | 83.37 | 80.67 | 82.07 | 2,777,283 | -2.42(-2.86%) |
Feb 27, 2020 | 86.99 | 87.69 | 84.47 | 84.48 | 1,040,998 | -2.92(-3.34%) |
Feb 26, 2020 | 88.79 | 89.75 | 87.36 | 87.40 | 824,298 | -1.16(-1.31%) |
Feb 25, 2020 | 89.91 | 90.77 | 88.54 | 88.56 | 992,526 | -1.46(-1.63%) |
Feb 24, 2020 | 88.78 | 90.30 | 88.45 | 90.03 | 755,854 | +0.45(+0.51%) |
Feb 21, 2020 | 89.65 | 89.86 | 89.29 | 89.57 | 446,487 | -0.08(-0.08%) |
Feb 20, 2020 | 89.00 | 89.69 | 88.65 | 89.65 | 558,618 | +0.54(+0.60%) |
Feb 19, 2020 | 90.65 | 90.97 | 88.90 | 89.11 | 565,619 | -1.44(-1.59%) |
Feb 18, 2020 | 89.67 | 90.60 | 89.44 | 90.55 | 1,019,431 | +0.66(+0.74%) |
Feb 14, 2020 | 89.86 | 90.29 | 89.29 | 89.89 | 493,602 | +0.08(+0.08%) |
Feb 13, 2020 | 89.35 | 90.12 | 89.00 | 89.81 | 536,118 | +0.55(+0.61%) |
Feb 12, 2020 | 89.71 | 90.12 | 88.92 | 89.26 | 492,761 | -0.59(-0.65%) |
Feb 11, 2020 | 89.36 | 90.12 | 89.16 | 89.85 | 716,454 | +0.52(+0.58%) |
Feb 10, 2020 | 89.19 | 89.70 | 88.96 | 89.33 | 614,532 | +0.12(+0.14%) |
Feb 07, 2020 | 88.20 | 89.28 | 87.87 | 89.21 | 646,914 | +1.21(+1.37%) |
Feb 06, 2020 | 87.62 | 88.39 | 87.37 | 88.00 | 1,194,472 | +0.56(+0.64%) |
Feb 05, 2020 | 87.25 | 88.29 | 86.95 | 87.44 | 1,030,628 | +0.28(+0.33%) |
Feb 04, 2020 | 87.09 | 87.83 | 86.69 | 87.16 | 699,440 | +0.50(+0.58%) |
Feb 03, 2020 | 86.58 | 86.85 | 86.01 | 86.66 | 1,522,711 | +0.42(+0.48%) |
Jan 31, 2020 | 86.77 | 87.61 | 86.16 | 86.24 | 987,735 | -0.77(-0.88%) |
Jan 30, 2020 | 86.45 | 87.22 | 86.17 | 87.01 | 783,735 | +0.28(+0.33%) |
Jan 29, 2020 | 86.30 | 87.28 | 85.54 | 86.72 | 785,152 | +0.37(+0.43%) |
Jan 28, 2020 | 84.89 | 86.67 | 84.60 | 86.36 | 1,078,908 | +1.16(+1.36%) |
Jan 27, 2020 | 85.39 | 86.39 | 85.05 | 85.20 | 962,888 | -0.24(-0.29%) |
Jan 24, 2020 | 85.82 | 85.88 | 85.06 | 85.44 | 550,882 | -0.19(-0.22%) |
Jan 23, 2020 | 85.69 | 86.17 | 85.41 | 85.63 | 956,679 | -0.28(-0.33%) |
Jan 22, 2020 | 85.95 | 86.83 | 85.80 | 85.91 | 1,062,912 | -0.01(-0.01%) |
Jan 21, 2020 | 85.28 | 86.15 | 85.25 | 85.92 | 1,072,947 | +0.66(+0.77%) |
Jan 17, 2020 | 85.93 | 86.14 | 85.25 | 85.26 | 964,204 | -0.47(-0.55%) |
Jan 16, 2020 | 85.68 | 86.38 | 85.35 | 85.73 | 723,895 | +0.11(+0.13%) |
Jan 15, 2020 | 85.48 | 86.69 | 85.42 | 85.62 | 859,042 | +0.20(+0.23%) |
Jan 14, 2020 | 85.79 | 86.29 | 85.14 | 85.42 | 727,586 | -0.53(-0.61%) |
Jan 13, 2020 | 85.05 | 86.59 | 85.05 | 85.95 | 1,684,330 | +0.71(+0.83%) |
Jan 10, 2020 | 85.57 | 85.99 | 84.99 | 85.24 | 964,734 | -0.29(-0.34%) |
Jan 09, 2020 | 86.63 | 86.67 | 85.34 | 85.54 | 1,003,787 | -0.44(-0.52%) |
Jan 08, 2020 | 85.92 | 86.91 | 85.76 | 85.98 | 1,609,526 | +0.05(+0.05%) |
Jan 07, 2020 | 85.31 | 86.60 | 84.98 | 85.93 | 1,901,840 | +0.48(+0.56%) |
Jan 06, 2020 | 87.10 | 87.16 | 85.24 | 85.45 | 2,080,922 | -2.69(-3.06%) |
Jan 03, 2020 | 82.11 | 88.99 | 81.20 | 88.15 | 4,182,676 | +8.92(+11.26%) |