Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 57.94 | 58.46 | 57.29 | 57.87 | 568,505 | -0.28(-0.49%) |
Mar 30, 2020 | 56.74 | 58.29 | 56.74 | 58.16 | 199,669 | +2.57(+4.63%) |
Mar 27, 2020 | 55.00 | 56.78 | 54.98 | 55.58 | 207,765 | -0.93(-1.65%) |
Mar 26, 2020 | 53.78 | 56.71 | 53.78 | 56.51 | 207,053 | +3.20(+6.00%) |
Mar 25, 2020 | 52.68 | 54.75 | 51.92 | 53.31 | 253,190 | +1.03(+1.96%) |
Mar 24, 2020 | 51.51 | 52.37 | 51.05 | 52.29 | 232,789 | +3.38(+6.91%) |
Mar 23, 2020 | 50.85 | 51.17 | 48.50 | 48.91 | 239,693 | -1.95(-3.83%) |
Mar 20, 2020 | 53.44 | 53.87 | 50.81 | 50.85 | 284,427 | -2.21(-4.17%) |
Mar 19, 2020 | 53.00 | 54.02 | 52.13 | 53.07 | 253,072 | -0.13(-0.25%) |
Mar 18, 2020 | 52.33 | 53.94 | 51.06 | 53.20 | 126,177 | -2.07(-3.75%) |
Mar 17, 2020 | 53.32 | 55.61 | 52.61 | 55.27 | 205,716 | +2.95(+5.65%) |
Mar 16, 2020 | 51.97 | 55.08 | 51.49 | 52.31 | 163,539 | -5.38(-9.33%) |
Mar 13, 2020 | 56.66 | 57.92 | 53.77 | 57.70 | 279,688 | +3.60(+6.65%) |
Mar 12, 2020 | 55.24 | 56.82 | 53.86 | 54.10 | 274,225 | -4.77(-8.10%) |
Mar 11, 2020 | 59.98 | 60.20 | 58.21 | 58.87 | 662,278 | -2.48(-4.04%) |
Mar 10, 2020 | 61.15 | 61.46 | 58.88 | 61.35 | 312,120 | +2.06(+3.48%) |
Mar 09, 2020 | 59.22 | 60.63 | 58.73 | 59.29 | 460,562 | -3.32(-5.31%) |
Mar 06, 2020 | 61.48 | 62.77 | 61.25 | 62.61 | 217,348 | -0.43(-0.68%) |
Mar 05, 2020 | 63.25 | 63.89 | 62.57 | 63.04 | 214,136 | -1.44(-2.24%) |
Mar 04, 2020 | 63.21 | 64.58 | 62.81 | 64.48 | 111,922 | +3.30(+5.39%) |
Mar 03, 2020 | 62.87 | 63.74 | 60.60 | 61.18 | 312,598 | -1.25(-2.01%) |
Mar 02, 2020 | 60.47 | 62.46 | 59.99 | 62.44 | 320,947 | +2.57(+4.30%) |
Feb 28, 2020 | 59.31 | 59.94 | 58.52 | 59.86 | 311,279 | -0.94(-1.55%) |
Feb 27, 2020 | 61.98 | 62.76 | 60.80 | 60.80 | 257,717 | -1.86(-2.97%) |
Feb 26, 2020 | 62.94 | 63.67 | 62.57 | 62.67 | 146,752 | +0.02(+0.03%) |
Feb 25, 2020 | 64.62 | 64.62 | 62.49 | 62.65 | 1,231,895 | -1.77(-2.74%) |
Feb 24, 2020 | 64.84 | 65.15 | 64.25 | 64.41 | 127,024 | -2.30(-3.44%) |
Feb 21, 2020 | 66.52 | 66.73 | 66.27 | 66.71 | 50,019 | +0.00(+0.00%) |
Feb 20, 2020 | 66.97 | 66.98 | 66.20 | 66.71 | 115,753 | -0.45(-0.66%) |
Feb 19, 2020 | 67.03 | 67.21 | 66.97 | 67.16 | 412,459 | +0.43(+0.64%) |
Feb 18, 2020 | 66.83 | 66.97 | 66.58 | 66.73 | 121,212 | -0.18(-0.27%) |
Feb 14, 2020 | 66.99 | 66.99 | 66.68 | 66.91 | 105,936 | -0.08(-0.11%) |
Feb 13, 2020 | 66.99 | 67.23 | 66.82 | 66.99 | 303,563 | -0.33(-0.49%) |
Feb 12, 2020 | 67.48 | 67.51 | 67.11 | 67.32 | 90,654 | +0.02(+0.03%) |
Feb 11, 2020 | 67.13 | 67.37 | 67.06 | 67.30 | 135,287 | +0.43(+0.64%) |
Feb 10, 2020 | 66.39 | 66.93 | 66.39 | 66.87 | 92,021 | +0.30(+0.46%) |
Feb 07, 2020 | 67.02 | 67.02 | 66.47 | 66.57 | 97,406 | -0.51(-0.76%) |
Feb 06, 2020 | 67.21 | 67.21 | 66.79 | 67.08 | 171,499 | +0.12(+0.18%) |
Feb 05, 2020 | 66.30 | 67.10 | 66.30 | 66.96 | 50,254 | +1.11(+1.69%) |
Feb 04, 2020 | 65.56 | 66.05 | 65.56 | 65.85 | 122,728 | +1.06(+1.64%) |
Feb 03, 2020 | 64.67 | 65.11 | 64.67 | 64.78 | 119,764 | +0.47(+0.74%) |
Jan 31, 2020 | 65.26 | 65.26 | 64.08 | 64.31 | 85,612 | -1.17(-1.78%) |
Jan 30, 2020 | 65.45 | 65.50 | 64.94 | 65.48 | 86,485 | -0.34(-0.52%) |
Jan 29, 2020 | 65.93 | 66.23 | 65.72 | 65.82 | 188,300 | -0.05(-0.07%) |
Jan 28, 2020 | 65.64 | 65.97 | 65.54 | 65.87 | 66,894 | +0.55(+0.84%) |
Jan 27, 2020 | 65.17 | 65.59 | 65.17 | 65.32 | 136,695 | -0.65(-0.98%) |
Jan 24, 2020 | 67.08 | 67.08 | 65.87 | 65.96 | 129,208 | -0.97(-1.45%) |
Jan 23, 2020 | 67.16 | 67.16 | 66.51 | 66.93 | 85,412 | -0.32(-0.48%) |
Jan 22, 2020 | 67.31 | 67.36 | 67.08 | 67.25 | 166,702 | +0.11(+0.17%) |
Jan 21, 2020 | 66.97 | 67.28 | 66.94 | 67.14 | 166,701 | -0.03(-0.04%) |
Jan 17, 2020 | 67.20 | 67.20 | 67.01 | 67.17 | 120,889 | +0.13(+0.20%) |
Jan 16, 2020 | 66.95 | 67.06 | 66.72 | 67.03 | 108,043 | +0.27(+0.40%) |
Jan 15, 2020 | 66.29 | 66.88 | 66.29 | 66.77 | 109,885 | +0.56(+0.85%) |
Jan 14, 2020 | 65.70 | 66.22 | 65.57 | 66.21 | 165,351 | +0.45(+0.68%) |
Jan 13, 2020 | 66.03 | 66.03 | 65.64 | 65.76 | 51,185 | -0.19(-0.29%) |
Jan 10, 2020 | 66.06 | 66.17 | 65.83 | 65.95 | 38,857 | +0.14(+0.21%) |
Jan 09, 2020 | 65.72 | 65.99 | 65.64 | 65.81 | 113,584 | +0.26(+0.40%) |
Jan 08, 2020 | 65.16 | 65.73 | 65.13 | 65.55 | 80,463 | +0.39(+0.60%) |
Jan 07, 2020 | 65.22 | 65.22 | 64.86 | 65.16 | 63,492 | -0.15(-0.23%) |
Jan 06, 2020 | 64.71 | 65.32 | 64.65 | 65.32 | 55,217 | +0.30(+0.47%) |
Jan 03, 2020 | 64.79 | 65.30 | 64.58 | 65.01 | 37,698 | -0.48(-0.74%) |