Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 68.58 | 68.58 | 64.76 | 65.07 | 2,861,738 | -4.77(-6.83%) |
Mar 30, 2020 | 67.92 | 70.38 | 66.71 | 69.84 | 2,764,478 | +3.51(+5.29%) |
Mar 27, 2020 | 63.32 | 68.82 | 62.94 | 66.33 | 2,047,932 | +1.30(+1.99%) |
Mar 26, 2020 | 59.99 | 65.84 | 59.54 | 65.04 | 2,301,165 | +4.69(+7.77%) |
Mar 25, 2020 | 57.30 | 61.76 | 55.03 | 60.35 | 2,683,166 | +2.01(+3.45%) |
Mar 24, 2020 | 56.65 | 58.51 | 53.88 | 58.34 | 2,932,859 | +3.50(+6.39%) |
Mar 23, 2020 | 56.36 | 58.02 | 52.48 | 54.83 | 3,489,983 | -1.39(-2.48%) |
Mar 20, 2020 | 63.88 | 64.00 | 55.41 | 56.23 | 3,520,702 | -8.00(-12.45%) |
Mar 19, 2020 | 68.58 | 69.83 | 63.39 | 64.22 | 3,463,797 | -3.82(-5.61%) |
Mar 18, 2020 | 64.28 | 69.14 | 62.70 | 68.04 | 2,835,253 | -1.38(-1.98%) |
Mar 17, 2020 | 60.50 | 70.75 | 59.74 | 69.42 | 4,333,853 | +10.49(+17.80%) |
Mar 16, 2020 | 62.56 | 64.63 | 58.01 | 58.93 | 3,671,539 | -9.11(-13.39%) |
Mar 13, 2020 | 67.60 | 68.36 | 63.62 | 68.04 | 2,787,731 | +3.35(+5.18%) |
Mar 12, 2020 | 67.15 | 68.63 | 63.47 | 64.69 | 3,302,321 | -7.57(-10.47%) |
Mar 11, 2020 | 72.34 | 73.14 | 71.11 | 72.26 | 3,064,338 | -1.54(-2.08%) |
Mar 10, 2020 | 73.26 | 74.69 | 70.73 | 73.79 | 3,269,037 | +1.33(+1.83%) |
Mar 09, 2020 | 72.82 | 74.04 | 71.06 | 72.47 | 4,806,314 | -3.33(-4.39%) |
Mar 06, 2020 | 74.43 | 76.10 | 72.20 | 75.80 | 3,424,068 | -0.62(-0.81%) |
Mar 05, 2020 | 76.02 | 77.37 | 75.58 | 76.42 | 2,321,640 | -0.91(-1.17%) |
Mar 04, 2020 | 74.37 | 77.84 | 74.37 | 77.32 | 2,198,791 | +3.47(+4.70%) |
Mar 03, 2020 | 74.75 | 76.37 | 73.67 | 73.85 | 2,513,201 | -1.12(-1.49%) |
Mar 02, 2020 | 70.41 | 75.01 | 70.29 | 74.97 | 3,193,171 | +4.81(+6.86%) |
Feb 28, 2020 | 71.12 | 71.29 | 68.55 | 70.16 | 5,196,571 | -2.28(-3.15%) |
Feb 27, 2020 | 75.62 | 76.20 | 72.44 | 72.44 | 2,887,184 | -3.23(-4.27%) |
Feb 26, 2020 | 75.25 | 76.79 | 74.63 | 75.67 | 3,198,869 | +1.47(+1.97%) |
Feb 25, 2020 | 75.40 | 75.77 | 73.99 | 74.21 | 2,942,135 | -1.12(-1.49%) |
Feb 24, 2020 | 75.49 | 76.04 | 75.08 | 75.33 | 1,914,875 | -0.46(-0.61%) |
Feb 21, 2020 | 76.07 | 76.75 | 75.69 | 75.79 | 2,491,818 | -0.28(-0.37%) |
Feb 20, 2020 | 75.97 | 76.30 | 75.57 | 76.07 | 2,251,010 | -0.20(-0.26%) |
Feb 19, 2020 | 76.94 | 77.00 | 76.17 | 76.27 | 1,800,064 | -0.77(-1.00%) |
Feb 18, 2020 | 77.40 | 77.55 | 76.82 | 77.04 | 2,596,481 | -0.04(-0.05%) |
Feb 14, 2020 | 76.37 | 77.15 | 76.20 | 77.08 | 1,975,415 | +0.92(+1.21%) |
Feb 13, 2020 | 75.10 | 76.24 | 74.93 | 76.15 | 1,204,434 | +1.05(+1.40%) |
Feb 12, 2020 | 74.56 | 75.25 | 74.42 | 75.10 | 1,301,072 | +0.27(+0.36%) |
Feb 11, 2020 | 74.74 | 75.02 | 74.48 | 74.84 | 1,686,930 | +0.26(+0.35%) |
Feb 10, 2020 | 74.38 | 74.62 | 73.93 | 74.58 | 1,374,334 | +0.34(+0.45%) |
Feb 07, 2020 | 74.11 | 74.38 | 73.95 | 74.24 | 1,799,302 | +0.38(+0.52%) |
Feb 06, 2020 | 73.46 | 74.02 | 73.33 | 73.86 | 1,563,307 | +0.44(+0.59%) |
Feb 05, 2020 | 72.92 | 73.48 | 72.77 | 73.43 | 1,206,250 | +0.36(+0.50%) |
Feb 04, 2020 | 73.40 | 73.73 | 72.91 | 73.06 | 1,796,603 | -0.32(-0.44%) |
Feb 03, 2020 | 73.03 | 73.45 | 72.89 | 73.38 | 1,245,065 | +0.52(+0.71%) |
Jan 31, 2020 | 72.65 | 73.19 | 72.48 | 72.87 | 2,295,324 | +0.13(+0.18%) |
Jan 30, 2020 | 71.91 | 72.77 | 71.73 | 72.73 | 1,223,016 | +0.78(+1.09%) |
Jan 29, 2020 | 71.69 | 72.00 | 71.44 | 71.95 | 1,681,581 | +0.62(+0.87%) |
Jan 28, 2020 | 71.22 | 71.64 | 71.02 | 71.33 | 1,520,932 | +0.19(+0.26%) |
Jan 27, 2020 | 71.34 | 71.79 | 70.82 | 71.14 | 1,998,553 | -0.25(-0.35%) |
Jan 24, 2020 | 71.27 | 71.78 | 71.07 | 71.39 | 1,335,260 | +0.08(+0.11%) |
Jan 23, 2020 | 70.99 | 71.37 | 70.77 | 71.31 | 1,429,827 | +0.35(+0.49%) |
Jan 22, 2020 | 71.17 | 71.44 | 70.94 | 70.97 | 2,664,574 | -0.11(-0.15%) |
Jan 21, 2020 | 70.82 | 71.10 | 70.48 | 71.07 | 1,951,098 | +0.25(+0.35%) |
Jan 17, 2020 | 70.37 | 70.95 | 70.30 | 70.82 | 1,748,518 | +0.48(+0.68%) |
Jan 16, 2020 | 69.89 | 70.42 | 69.89 | 70.34 | 2,326,294 | +0.90(+1.29%) |
Jan 15, 2020 | 69.09 | 69.56 | 68.90 | 69.45 | 1,950,046 | +0.52(+0.76%) |
Jan 14, 2020 | 68.91 | 69.15 | 68.48 | 68.92 | 1,621,213 | -0.02(-0.03%) |
Jan 13, 2020 | 68.40 | 69.06 | 68.40 | 68.94 | 1,442,185 | +0.55(+0.81%) |
Jan 10, 2020 | 68.20 | 68.65 | 68.11 | 68.39 | 1,209,256 | +0.37(+0.55%) |
Jan 09, 2020 | 67.71 | 68.10 | 67.56 | 68.02 | 1,644,858 | +0.26(+0.38%) |
Jan 08, 2020 | 68.21 | 68.21 | 67.66 | 67.76 | 1,165,098 | -0.12(-0.17%) |
Jan 07, 2020 | 67.39 | 67.88 | 67.08 | 67.87 | 1,381,972 | +0.25(+0.37%) |
Jan 06, 2020 | 67.56 | 67.83 | 67.41 | 67.63 | 1,556,648 | +0.06(+0.09%) |
Jan 03, 2020 | 67.35 | 67.98 | 67.35 | 67.56 | 1,396,179 | +0.03(+0.04%) |