Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 73.61 | 74.68 | 68.20 | 72.87 | 12,490,711 | -2.28(-3.03%) |
Mar 30, 2020 | 73.25 | 75.92 | 69.86 | 75.14 | 6,944,393 | +3.36(+4.69%) |
Mar 27, 2020 | 67.67 | 74.34 | 67.31 | 71.78 | 4,953,223 | +1.34(+1.91%) |
Mar 26, 2020 | 65.63 | 71.02 | 64.70 | 70.44 | 5,476,918 | +4.99(+7.62%) |
Mar 25, 2020 | 62.36 | 68.29 | 61.86 | 65.45 | 7,630,788 | +1.49(+2.32%) |
Mar 24, 2020 | 60.05 | 64.56 | 60.05 | 63.96 | 8,706,764 | +6.51(+11.33%) |
Mar 23, 2020 | 57.12 | 58.96 | 54.23 | 57.45 | 6,211,173 | +0.50(+0.88%) |
Mar 20, 2020 | 58.83 | 61.10 | 56.59 | 56.95 | 7,529,490 | -0.99(-1.71%) |
Mar 19, 2020 | 60.70 | 61.60 | 57.34 | 57.94 | 6,055,265 | -3.53(-5.74%) |
Mar 18, 2020 | 59.36 | 63.89 | 58.12 | 61.47 | 8,054,063 | -2.62(-4.09%) |
Mar 17, 2020 | 60.26 | 66.22 | 58.53 | 64.09 | 8,695,776 | +5.72(+9.80%) |
Mar 16, 2020 | 62.76 | 65.93 | 58.11 | 58.37 | 7,350,101 | -12.18(-17.27%) |
Mar 13, 2020 | 67.24 | 71.04 | 64.73 | 70.55 | 6,642,020 | +7.45(+11.81%) |
Mar 12, 2020 | 61.28 | 65.99 | 55.76 | 63.10 | 8,800,361 | -3.16(-4.76%) |
Mar 11, 2020 | 70.19 | 70.38 | 65.79 | 66.26 | 8,716,023 | -6.45(-8.87%) |
Mar 10, 2020 | 72.25 | 72.85 | 68.51 | 72.70 | 7,366,466 | +2.78(+3.97%) |
Mar 09, 2020 | 72.68 | 72.68 | 69.66 | 69.93 | 8,109,640 | -7.29(-9.44%) |
Mar 06, 2020 | 77.64 | 77.68 | 73.98 | 77.22 | 6,185,985 | -3.44(-4.27%) |
Mar 05, 2020 | 82.81 | 83.49 | 79.66 | 80.66 | 3,486,936 | -4.19(-4.94%) |
Mar 04, 2020 | 81.13 | 84.94 | 81.09 | 84.85 | 4,682,674 | +4.48(+5.57%) |
Mar 03, 2020 | 79.69 | 82.35 | 78.84 | 80.37 | 6,498,914 | +1.01(+1.27%) |
Mar 02, 2020 | 76.52 | 79.37 | 75.08 | 79.37 | 6,356,458 | +3.59(+4.73%) |
Feb 28, 2020 | 75.90 | 76.61 | 72.78 | 75.78 | 8,104,508 | -2.18(-2.80%) |
Feb 27, 2020 | 81.46 | 81.65 | 77.93 | 77.96 | 6,925,990 | -4.09(-4.99%) |
Feb 26, 2020 | 82.72 | 83.90 | 81.80 | 82.05 | 5,185,272 | -0.40(-0.48%) |
Feb 25, 2020 | 86.53 | 86.86 | 82.38 | 82.45 | 5,901,149 | -3.85(-4.46%) |
Feb 24, 2020 | 87.93 | 88.69 | 86.15 | 86.30 | 3,975,476 | -2.92(-3.28%) |
Feb 21, 2020 | 88.95 | 89.72 | 88.94 | 89.22 | 7,098,424 | +0.25(+0.28%) |
Feb 20, 2020 | 87.83 | 89.05 | 87.13 | 88.97 | 4,440,857 | +1.06(+1.21%) |
Feb 19, 2020 | 88.66 | 88.86 | 87.77 | 87.91 | 5,254,287 | -0.52(-0.59%) |
Feb 18, 2020 | 87.78 | 88.47 | 87.42 | 88.43 | 4,162,645 | +0.72(+0.82%) |
Feb 14, 2020 | 87.08 | 87.79 | 86.87 | 87.71 | 3,665,769 | +0.97(+1.12%) |
Feb 13, 2020 | 86.88 | 87.30 | 86.41 | 86.74 | 4,062,497 | -0.29(-0.33%) |
Feb 12, 2020 | 86.90 | 87.53 | 86.44 | 87.03 | 2,806,332 | +0.52(+0.60%) |
Feb 11, 2020 | 85.71 | 87.08 | 85.45 | 86.51 | 4,160,032 | +1.39(+1.64%) |
Feb 10, 2020 | 84.28 | 85.42 | 83.95 | 85.11 | 5,731,381 | +1.37(+1.63%) |
Feb 07, 2020 | 83.88 | 84.12 | 83.26 | 83.74 | 4,052,476 | +0.03(+0.03%) |
Feb 06, 2020 | 83.39 | 84.01 | 83.21 | 83.72 | 4,376,647 | +0.33(+0.40%) |
Feb 05, 2020 | 84.39 | 84.53 | 83.11 | 83.39 | 6,380,073 | -0.61(-0.73%) |
Feb 04, 2020 | 82.70 | 84.64 | 82.29 | 84.00 | 5,536,480 | +1.39(+1.69%) |
Feb 03, 2020 | 84.07 | 84.07 | 82.31 | 82.60 | 25,808,168 | -0.91(-1.09%) |
Jan 31, 2020 | 86.20 | 86.29 | 83.18 | 83.51 | 5,813,959 | -2.99(-3.46%) |
Jan 30, 2020 | 86.39 | 87.18 | 85.97 | 86.51 | 3,842,851 | -0.26(-0.30%) |
Jan 29, 2020 | 86.15 | 86.87 | 85.64 | 86.77 | 3,036,422 | +0.85(+0.98%) |
Jan 28, 2020 | 85.69 | 86.33 | 85.45 | 85.92 | 2,497,046 | +0.51(+0.60%) |
Jan 27, 2020 | 85.77 | 86.37 | 85.27 | 85.41 | 3,081,702 | -1.04(-1.21%) |
Jan 24, 2020 | 86.23 | 87.02 | 85.93 | 86.45 | 3,560,890 | +0.40(+0.47%) |
Jan 23, 2020 | 84.10 | 86.09 | 83.73 | 86.05 | 3,559,994 | +1.58(+1.87%) |
Jan 22, 2020 | 85.57 | 86.66 | 84.27 | 84.46 | 3,820,020 | -1.47(-1.71%) |
Jan 21, 2020 | 84.65 | 85.97 | 84.57 | 85.93 | 3,709,729 | +1.17(+1.38%) |
Jan 17, 2020 | 83.93 | 85.22 | 83.90 | 84.76 | 4,774,064 | +0.83(+0.99%) |
Jan 16, 2020 | 83.21 | 83.95 | 83.00 | 83.93 | 2,922,256 | +1.03(+1.24%) |
Jan 15, 2020 | 81.90 | 83.16 | 81.83 | 82.91 | 3,680,829 | +1.42(+1.74%) |
Jan 14, 2020 | 82.32 | 82.58 | 81.20 | 81.49 | 3,475,039 | -1.05(-1.27%) |
Jan 13, 2020 | 80.51 | 82.56 | 80.47 | 82.54 | 3,151,676 | +2.12(+2.64%) |
Jan 10, 2020 | 80.09 | 80.67 | 80.03 | 80.42 | 2,451,483 | +0.43(+0.54%) |
Jan 09, 2020 | 80.27 | 80.75 | 79.79 | 79.99 | 1,877,709 | +0.01(+0.01%) |
Jan 08, 2020 | 79.54 | 80.23 | 79.26 | 79.98 | 2,239,580 | +0.43(+0.54%) |
Jan 07, 2020 | 79.68 | 79.97 | 79.02 | 79.55 | 2,284,949 | -0.51(-0.64%) |
Jan 06, 2020 | 80.42 | 80.56 | 79.92 | 80.06 | 1,995,862 | -0.31(-0.39%) |
Jan 03, 2020 | 78.72 | 80.80 | 78.72 | 80.37 | 2,433,354 | +0.89(+1.12%) |