Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 53.19 | 55.13 | 52.77 | 54.30 | 680,395 | +1.16(+2.18%) |
Mar 30, 2020 | 50.48 | 53.59 | 50.15 | 53.14 | 952,182 | +2.91(+5.78%) |
Mar 27, 2020 | 51.69 | 52.17 | 49.68 | 50.24 | 1,004,048 | -3.02(-5.67%) |
Mar 26, 2020 | 51.70 | 53.35 | 50.91 | 53.25 | 801,576 | +1.84(+3.58%) |
Mar 25, 2020 | 50.38 | 54.24 | 48.95 | 51.41 | 958,019 | +1.12(+2.23%) |
Mar 24, 2020 | 48.13 | 50.49 | 48.05 | 50.29 | 750,028 | +3.47(+7.41%) |
Mar 23, 2020 | 47.18 | 48.15 | 45.14 | 46.83 | 1,537,866 | -0.71(-1.50%) |
Mar 20, 2020 | 48.67 | 50.68 | 47.16 | 47.54 | 2,048,589 | -1.36(-2.78%) |
Mar 19, 2020 | 50.54 | 51.18 | 46.25 | 48.90 | 2,788,201 | -2.24(-4.39%) |
Mar 18, 2020 | 52.93 | 55.64 | 48.94 | 51.15 | 1,269,665 | -4.50(-8.08%) |
Mar 17, 2020 | 54.33 | 59.21 | 53.88 | 55.64 | 1,325,475 | +2.31(+4.33%) |
Mar 16, 2020 | 51.12 | 57.76 | 51.05 | 53.33 | 1,654,949 | -3.55(-6.25%) |
Mar 13, 2020 | 55.08 | 56.90 | 52.06 | 56.88 | 1,386,660 | +3.91(+7.37%) |
Mar 12, 2020 | 55.98 | 55.98 | 52.73 | 52.98 | 1,569,401 | -5.20(-8.94%) |
Mar 11, 2020 | 60.82 | 61.61 | 58.08 | 58.18 | 1,051,429 | -3.68(-5.96%) |
Mar 10, 2020 | 62.53 | 63.51 | 59.95 | 61.87 | 1,233,166 | +0.56(+0.91%) |
Mar 09, 2020 | 61.70 | 63.23 | 60.16 | 61.31 | 1,145,100 | -3.88(-5.95%) |
Mar 06, 2020 | 63.61 | 65.44 | 63.19 | 65.19 | 893,880 | +0.04(+0.06%) |
Mar 05, 2020 | 66.15 | 66.52 | 64.33 | 65.15 | 994,648 | -1.96(-2.92%) |
Mar 04, 2020 | 66.86 | 67.23 | 65.99 | 67.11 | 1,062,218 | +1.21(+1.84%) |
Mar 03, 2020 | 67.29 | 68.65 | 65.29 | 65.90 | 1,442,939 | -1.62(-2.40%) |
Mar 02, 2020 | 66.54 | 67.61 | 65.82 | 67.52 | 1,893,956 | +1.25(+1.89%) |
Feb 28, 2020 | 64.28 | 67.13 | 64.19 | 66.27 | 2,460,080 | +0.43(+0.66%) |
Feb 27, 2020 | 65.44 | 67.93 | 64.86 | 65.84 | 1,497,965 | -0.59(-0.89%) |
Feb 26, 2020 | 67.06 | 68.64 | 66.40 | 66.43 | 1,325,191 | -0.20(-0.30%) |
Feb 25, 2020 | 67.83 | 68.17 | 65.69 | 66.63 | 1,553,018 | -1.24(-1.82%) |
Feb 24, 2020 | 67.21 | 68.20 | 66.50 | 67.87 | 1,093,705 | -0.86(-1.26%) |
Feb 21, 2020 | 69.04 | 69.68 | 68.33 | 68.73 | 1,769,729 | -0.58(-0.84%) |
Feb 20, 2020 | 69.40 | 70.11 | 68.76 | 69.31 | 1,204,601 | -0.51(-0.73%) |
Feb 19, 2020 | 69.79 | 70.18 | 69.11 | 69.82 | 765,673 | +0.07(+0.09%) |
Feb 18, 2020 | 69.88 | 70.24 | 69.14 | 69.76 | 799,448 | -0.13(-0.19%) |
Feb 14, 2020 | 70.11 | 70.32 | 69.61 | 69.89 | 640,537 | -0.34(-0.48%) |
Feb 13, 2020 | 69.52 | 70.98 | 69.50 | 70.23 | 1,017,059 | +0.69(+1.00%) |
Feb 12, 2020 | 68.65 | 70.01 | 68.40 | 69.54 | 895,331 | +0.96(+1.39%) |
Feb 11, 2020 | 68.74 | 69.44 | 68.04 | 68.58 | 820,853 | -0.22(-0.32%) |
Feb 10, 2020 | 66.59 | 69.12 | 66.05 | 68.80 | 1,473,968 | +2.04(+3.05%) |
Feb 07, 2020 | 66.75 | 69.11 | 65.52 | 66.77 | 2,177,705 | -2.18(-3.16%) |
Feb 06, 2020 | 68.64 | 69.12 | 68.42 | 68.95 | 878,328 | +0.22(+0.31%) |
Feb 05, 2020 | 68.82 | 69.30 | 68.46 | 68.73 | 609,563 | +0.29(+0.42%) |
Feb 04, 2020 | 69.09 | 69.27 | 68.40 | 68.44 | 702,867 | -0.13(-0.19%) |
Feb 03, 2020 | 68.84 | 69.60 | 68.36 | 68.57 | 762,719 | +0.14(+0.20%) |
Jan 31, 2020 | 69.38 | 70.44 | 68.38 | 68.44 | 826,342 | -1.17(-1.68%) |
Jan 30, 2020 | 68.61 | 69.70 | 68.57 | 69.61 | 520,991 | +0.68(+0.99%) |
Jan 29, 2020 | 69.44 | 69.44 | 68.54 | 68.93 | 549,545 | -0.46(-0.66%) |
Jan 28, 2020 | 70.30 | 70.50 | 69.37 | 69.38 | 745,389 | -0.88(-1.25%) |
Jan 27, 2020 | 70.67 | 71.19 | 70.24 | 70.26 | 595,322 | -1.26(-1.76%) |
Jan 24, 2020 | 72.67 | 72.96 | 71.49 | 71.52 | 609,060 | -0.63(-0.88%) |
Jan 23, 2020 | 72.34 | 72.62 | 71.35 | 72.15 | 706,489 | +0.08(+0.11%) |
Jan 22, 2020 | 73.30 | 73.55 | 71.81 | 72.07 | 654,116 | -1.22(-1.67%) |
Jan 21, 2020 | 73.12 | 73.42 | 72.87 | 73.30 | 486,664 | -0.04(-0.05%) |
Jan 17, 2020 | 72.48 | 73.40 | 72.20 | 73.34 | 517,075 | +0.97(+1.34%) |
Jan 16, 2020 | 72.32 | 72.37 | 71.61 | 72.37 | 796,534 | +0.38(+0.53%) |
Jan 15, 2020 | 71.32 | 72.85 | 71.32 | 71.99 | 773,889 | +0.62(+0.87%) |
Jan 14, 2020 | 71.15 | 71.98 | 70.97 | 71.37 | 708,435 | +0.14(+0.20%) |
Jan 13, 2020 | 70.32 | 71.41 | 70.14 | 71.22 | 641,876 | +1.05(+1.50%) |
Jan 10, 2020 | 70.75 | 71.18 | 70.06 | 70.17 | 532,508 | -0.55(-0.78%) |
Jan 09, 2020 | 70.94 | 70.94 | 70.36 | 70.72 | 603,728 | -0.15(-0.21%) |
Jan 08, 2020 | 70.73 | 71.13 | 70.49 | 70.87 | 479,717 | +0.24(+0.33%) |
Jan 07, 2020 | 70.77 | 71.07 | 70.26 | 70.63 | 552,430 | -0.27(-0.39%) |
Jan 06, 2020 | 71.20 | 71.40 | 70.81 | 70.91 | 904,437 | -0.67(-0.93%) |
Jan 03, 2020 | 70.82 | 71.90 | 70.48 | 71.58 | 1,073,267 | +0.32(+0.45%) |