Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 59.66 | 60.09 | 58.71 | 59.97 | 6,400,518 | -0.20(-0.33%) |
Mar 30, 2020 | 59.64 | 60.49 | 58.72 | 60.17 | 5,477,835 | +1.19(+2.02%) |
Mar 27, 2020 | 57.87 | 60.22 | 57.26 | 58.98 | 7,044,500 | +1.30(+2.26%) |
Mar 26, 2020 | 54.55 | 58.15 | 54.40 | 57.68 | 10,017,588 | +3.55(+6.56%) |
Mar 25, 2020 | 54.91 | 56.23 | 53.33 | 54.12 | 11,480,051 | -1.17(-2.11%) |
Mar 24, 2020 | 55.23 | 59.54 | 53.87 | 55.29 | 10,940,318 | +0.64(+1.17%) |
Mar 23, 2020 | 56.11 | 57.36 | 52.86 | 54.65 | 9,191,453 | -1.45(-2.59%) |
Mar 20, 2020 | 60.32 | 60.42 | 55.48 | 56.10 | 10,144,948 | -4.13(-6.86%) |
Mar 19, 2020 | 61.44 | 62.35 | 58.80 | 60.23 | 9,877,954 | -0.94(-1.54%) |
Mar 18, 2020 | 61.27 | 65.20 | 59.06 | 61.17 | 10,168,104 | -2.27(-3.58%) |
Mar 17, 2020 | 58.01 | 63.65 | 57.22 | 63.44 | 10,389,141 | +7.10(+12.61%) |
Mar 16, 2020 | 56.18 | 59.93 | 56.07 | 56.34 | 9,791,914 | -6.11(-9.78%) |
Mar 13, 2020 | 60.04 | 62.55 | 58.02 | 62.45 | 13,226,032 | +4.71(+8.15%) |
Mar 12, 2020 | 58.68 | 60.96 | 57.12 | 57.74 | 10,813,155 | -4.53(-7.27%) |
Mar 11, 2020 | 63.65 | 63.99 | 61.26 | 62.27 | 7,591,108 | -2.63(-4.05%) |
Mar 10, 2020 | 64.73 | 65.08 | 61.54 | 64.90 | 8,322,631 | +1.64(+2.60%) |
Mar 09, 2020 | 62.63 | 64.72 | 62.36 | 63.25 | 8,187,745 | -2.28(-3.48%) |
Mar 06, 2020 | 63.60 | 65.75 | 62.82 | 65.53 | 7,014,735 | +0.15(+0.23%) |
Mar 05, 2020 | 66.61 | 67.17 | 64.89 | 65.38 | 6,503,523 | -2.74(-4.02%) |
Mar 04, 2020 | 66.79 | 68.21 | 65.98 | 68.11 | 7,938,924 | +3.24(+5.00%) |
Mar 03, 2020 | 65.57 | 66.98 | 64.38 | 64.87 | 8,285,298 | -0.60(-0.91%) |
Mar 02, 2020 | 61.92 | 65.58 | 61.92 | 65.47 | 8,784,881 | +4.40(+7.21%) |
Feb 28, 2020 | 62.35 | 62.68 | 59.94 | 61.07 | 12,316,367 | -2.33(-3.68%) |
Feb 27, 2020 | 66.03 | 66.62 | 63.38 | 63.40 | 6,839,495 | -2.50(-3.80%) |
Feb 26, 2020 | 66.88 | 67.30 | 65.88 | 65.90 | 4,634,822 | -0.80(-1.19%) |
Feb 25, 2020 | 67.24 | 67.77 | 66.44 | 66.70 | 6,350,858 | -0.56(-0.83%) |
Feb 24, 2020 | 64.81 | 68.43 | 64.34 | 67.26 | 6,178,970 | -1.67(-2.43%) |
Feb 21, 2020 | 67.95 | 69.17 | 67.88 | 68.93 | 5,910,436 | +1.00(+1.48%) |
Feb 20, 2020 | 68.20 | 68.37 | 67.10 | 67.93 | 3,707,791 | -0.34(-0.50%) |
Feb 19, 2020 | 68.68 | 68.93 | 68.23 | 68.27 | 2,972,864 | -0.48(-0.70%) |
Feb 18, 2020 | 69.24 | 69.31 | 68.73 | 68.75 | 4,836,361 | -0.56(-0.81%) |
Feb 14, 2020 | 69.01 | 69.32 | 68.79 | 69.31 | 3,120,696 | +0.29(+0.42%) |
Feb 13, 2020 | 68.43 | 69.24 | 68.35 | 69.02 | 3,217,530 | +0.38(+0.55%) |
Feb 12, 2020 | 68.87 | 68.97 | 68.23 | 68.64 | 4,133,258 | -0.14(-0.21%) |
Feb 11, 2020 | 69.80 | 69.85 | 68.77 | 68.78 | 4,417,888 | -1.12(-1.60%) |
Feb 10, 2020 | 68.65 | 69.96 | 68.65 | 69.90 | 4,889,018 | +1.19(+1.74%) |
Feb 07, 2020 | 69.05 | 69.15 | 68.59 | 68.71 | 3,565,846 | -0.25(-0.37%) |
Feb 06, 2020 | 68.66 | 69.23 | 68.53 | 68.96 | 5,160,711 | +0.52(+0.77%) |
Feb 05, 2020 | 68.01 | 68.57 | 67.34 | 68.44 | 4,739,114 | +0.30(+0.44%) |
Feb 04, 2020 | 68.03 | 68.86 | 67.95 | 68.14 | 5,166,066 | +0.42(+0.63%) |
Feb 03, 2020 | 66.93 | 68.20 | 66.93 | 67.72 | 8,548,209 | +1.04(+1.56%) |
Jan 31, 2020 | 66.55 | 67.75 | 66.31 | 66.68 | 15,040,048 | +3.90(+6.20%) |
Jan 30, 2020 | 62.18 | 62.99 | 61.96 | 62.78 | 3,913,897 | +0.58(+0.93%) |
Jan 29, 2020 | 63.04 | 63.16 | 62.19 | 62.20 | 3,577,800 | -0.80(-1.26%) |
Jan 28, 2020 | 63.37 | 63.70 | 62.86 | 63.00 | 3,065,704 | -0.35(-0.56%) |
Jan 27, 2020 | 63.40 | 63.98 | 63.05 | 63.35 | 4,080,877 | -0.18(-0.28%) |
Jan 24, 2020 | 64.01 | 64.24 | 63.33 | 63.53 | 3,251,265 | -0.28(-0.44%) |
Jan 23, 2020 | 63.33 | 64.22 | 63.26 | 63.81 | 2,856,586 | +0.07(+0.11%) |
Jan 22, 2020 | 64.06 | 64.24 | 63.72 | 63.74 | 3,198,668 | -0.30(-0.47%) |
Jan 21, 2020 | 63.84 | 64.12 | 63.10 | 64.04 | 7,202,988 | +0.10(+0.15%) |
Jan 17, 2020 | 63.27 | 64.05 | 63.27 | 63.94 | 4,474,838 | +0.39(+0.61%) |
Jan 16, 2020 | 63.74 | 63.94 | 63.48 | 63.55 | 3,028,311 | -0.04(-0.07%) |
Jan 15, 2020 | 63.19 | 63.82 | 63.19 | 63.60 | 4,014,500 | +0.46(+0.73%) |
Jan 14, 2020 | 63.01 | 63.24 | 62.91 | 63.14 | 5,245,446 | +0.13(+0.21%) |
Jan 13, 2020 | 63.02 | 63.38 | 62.70 | 63.01 | 5,166,874 | -0.01(-0.01%) |
Jan 10, 2020 | 62.64 | 63.27 | 62.39 | 63.02 | 4,145,657 | +0.26(+0.42%) |
Jan 09, 2020 | 62.32 | 62.83 | 62.04 | 62.75 | 4,448,579 | +0.53(+0.85%) |
Jan 08, 2020 | 60.90 | 62.57 | 60.84 | 62.22 | 5,205,522 | +1.55(+2.55%) |
Jan 07, 2020 | 61.50 | 61.50 | 60.61 | 60.68 | 5,009,534 | -0.84(-1.37%) |
Jan 06, 2020 | 61.16 | 61.85 | 61.09 | 61.52 | 5,129,221 | +0.42(+0.69%) |
Jan 03, 2020 | 60.94 | 61.51 | 60.79 | 61.10 | 3,867,127 | -0.09(-0.15%) |