Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 53.01 | 53.01 | 51.24 | 51.69 | 4,271,675 | -1.14(-2.16%) |
Mar 30, 2020 | 52.65 | 53.17 | 51.17 | 52.84 | 4,348,146 | +0.50(+0.96%) |
Mar 27, 2020 | 53.10 | 53.48 | 51.36 | 52.34 | 4,784,675 | -2.36(-4.31%) |
Mar 26, 2020 | 56.69 | 58.80 | 54.06 | 54.69 | 5,386,408 | -1.75(-3.10%) |
Mar 25, 2020 | 53.59 | 58.66 | 53.37 | 56.44 | 6,262,023 | +2.86(+5.33%) |
Mar 24, 2020 | 55.40 | 57.79 | 51.55 | 53.59 | 6,493,720 | +1.09(+2.08%) |
Mar 23, 2020 | 47.65 | 52.55 | 47.34 | 52.50 | 6,026,530 | +4.60(+9.60%) |
Mar 20, 2020 | 51.06 | 54.49 | 47.50 | 47.90 | 9,190,621 | -0.53(-1.09%) |
Mar 19, 2020 | 39.30 | 51.18 | 38.12 | 48.42 | 7,400,132 | +8.96(+22.70%) |
Mar 18, 2020 | 40.20 | 43.21 | 38.03 | 39.46 | 6,527,548 | -3.29(-7.69%) |
Mar 17, 2020 | 40.98 | 44.38 | 40.04 | 42.75 | 7,870,011 | +2.51(+6.24%) |
Mar 16, 2020 | 41.60 | 42.85 | 39.42 | 40.24 | 6,336,898 | -6.66(-14.21%) |
Mar 13, 2020 | 48.59 | 48.69 | 43.97 | 46.90 | 5,133,515 | +0.63(+1.37%) |
Mar 12, 2020 | 48.14 | 48.72 | 44.61 | 46.27 | 5,139,286 | -6.03(-11.53%) |
Mar 11, 2020 | 54.68 | 54.82 | 51.49 | 52.30 | 4,214,771 | -3.76(-6.71%) |
Mar 10, 2020 | 55.78 | 56.86 | 53.34 | 56.06 | 3,958,060 | +1.68(+3.09%) |
Mar 09, 2020 | 53.59 | 56.52 | 53.59 | 54.38 | 4,468,320 | -3.37(-5.83%) |
Mar 06, 2020 | 58.19 | 58.75 | 56.57 | 57.75 | 5,399,510 | -2.11(-3.52%) |
Mar 05, 2020 | 61.63 | 61.64 | 59.16 | 59.86 | 3,767,310 | -3.02(-4.80%) |
Mar 04, 2020 | 62.17 | 63.06 | 61.54 | 62.88 | 4,370,863 | +1.69(+2.76%) |
Mar 03, 2020 | 62.69 | 63.89 | 60.42 | 61.19 | 4,423,971 | -1.82(-2.89%) |
Mar 02, 2020 | 61.03 | 63.03 | 60.49 | 63.01 | 4,230,727 | +2.42(+4.00%) |
Feb 28, 2020 | 59.90 | 60.94 | 58.70 | 60.59 | 5,033,990 | -1.21(-1.97%) |
Feb 27, 2020 | 62.36 | 64.05 | 61.68 | 61.80 | 4,967,100 | -1.32(-2.09%) |
Feb 26, 2020 | 64.87 | 65.06 | 63.12 | 63.13 | 3,918,322 | -0.55(-0.86%) |
Feb 25, 2020 | 67.30 | 67.82 | 63.36 | 63.68 | 4,675,433 | -3.45(-5.13%) |
Feb 24, 2020 | 67.75 | 68.40 | 66.93 | 67.12 | 2,939,651 | -1.99(-2.88%) |
Feb 21, 2020 | 69.87 | 70.18 | 68.91 | 69.11 | 2,475,308 | -0.86(-1.23%) |
Feb 20, 2020 | 69.13 | 70.25 | 68.62 | 69.97 | 2,783,160 | +0.86(+1.25%) |
Feb 19, 2020 | 71.28 | 71.47 | 69.10 | 69.11 | 4,891,215 | -2.06(-2.89%) |
Feb 18, 2020 | 71.21 | 71.49 | 70.75 | 71.17 | 2,549,537 | -0.32(-0.45%) |
Feb 14, 2020 | 72.23 | 72.55 | 71.31 | 71.49 | 2,333,186 | -0.59(-0.83%) |
Feb 13, 2020 | 71.28 | 72.40 | 70.78 | 72.09 | 2,783,436 | +0.73(+1.02%) |
Feb 12, 2020 | 71.92 | 72.14 | 71.26 | 71.36 | 3,903,742 | -0.56(-0.78%) |
Feb 11, 2020 | 72.89 | 74.14 | 71.76 | 71.92 | 3,899,690 | -0.52(-0.72%) |
Feb 10, 2020 | 71.57 | 72.77 | 71.36 | 72.44 | 3,540,724 | +1.09(+1.53%) |
Feb 07, 2020 | 70.83 | 72.17 | 70.83 | 71.35 | 3,681,429 | +0.52(+0.73%) |
Feb 06, 2020 | 71.93 | 72.95 | 69.69 | 70.83 | 8,524,628 | -3.85(-5.16%) |
Feb 05, 2020 | 74.62 | 75.16 | 74.40 | 74.69 | 2,905,738 | +0.20(+0.26%) |
Feb 04, 2020 | 74.55 | 75.34 | 74.27 | 74.49 | 2,734,786 | +0.55(+0.74%) |
Feb 03, 2020 | 73.75 | 75.20 | 73.74 | 73.94 | 2,286,233 | +0.57(+0.77%) |
Jan 31, 2020 | 75.10 | 75.31 | 73.09 | 73.37 | 2,800,319 | -1.88(-2.50%) |
Jan 30, 2020 | 74.66 | 75.53 | 74.49 | 75.26 | 2,552,836 | +0.30(+0.40%) |
Jan 29, 2020 | 75.47 | 75.48 | 73.67 | 74.95 | 4,100,698 | -0.14(-0.19%) |
Jan 28, 2020 | 74.73 | 75.45 | 74.26 | 75.10 | 1,892,317 | +0.37(+0.50%) |
Jan 27, 2020 | 75.21 | 75.97 | 74.43 | 74.72 | 2,613,515 | -1.58(-2.07%) |
Jan 24, 2020 | 78.43 | 78.48 | 75.40 | 76.30 | 3,027,015 | -1.80(-2.31%) |
Jan 23, 2020 | 77.49 | 78.46 | 76.50 | 78.11 | 3,405,727 | +0.31(+0.40%) |
Jan 22, 2020 | 78.36 | 79.37 | 77.72 | 77.80 | 3,596,617 | +0.12(+0.16%) |
Jan 21, 2020 | 79.60 | 80.14 | 77.24 | 77.67 | 4,726,200 | -2.12(-2.66%) |
Jan 17, 2020 | 80.02 | 80.65 | 79.08 | 79.79 | 3,023,862 | -0.14(-0.18%) |
Jan 16, 2020 | 79.62 | 80.72 | 78.51 | 79.94 | 3,358,200 | -0.68(-0.85%) |
Jan 15, 2020 | 81.37 | 81.99 | 80.31 | 80.62 | 3,169,427 | -1.02(-1.25%) |
Jan 14, 2020 | 83.02 | 83.19 | 81.37 | 81.64 | 3,167,670 | -1.35(-1.63%) |
Jan 13, 2020 | 82.10 | 83.68 | 82.02 | 82.99 | 4,245,677 | +1.37(+1.68%) |
Jan 10, 2020 | 80.56 | 82.04 | 79.96 | 81.62 | 5,026,632 | +1.46(+1.82%) |
Jan 09, 2020 | 79.92 | 80.30 | 79.06 | 80.17 | 2,734,295 | +0.79(+1.00%) |
Jan 08, 2020 | 79.06 | 79.80 | 78.75 | 79.38 | 2,439,712 | +0.49(+0.62%) |
Jan 07, 2020 | 79.57 | 80.49 | 78.86 | 78.89 | 2,352,424 | -1.16(-1.45%) |
Jan 06, 2020 | 80.11 | 80.18 | 79.49 | 80.05 | 2,547,945 | -0.38(-0.47%) |
Jan 03, 2020 | 80.06 | 81.30 | 79.84 | 80.43 | 2,822,279 | +0.54(+0.68%) |