Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 58.36 | 59.09 | 57.69 | 58.32 | 10,350,576 | -0.44(-0.75%) |
Mar 30, 2020 | 57.61 | 58.83 | 57.14 | 58.76 | 6,532,080 | +1.27(+2.21%) |
Mar 27, 2020 | 57.04 | 58.59 | 56.71 | 57.49 | 6,048,272 | -1.73(-2.93%) |
Mar 26, 2020 | 56.85 | 59.43 | 56.76 | 59.23 | 14,190,356 | +2.96(+5.27%) |
Mar 25, 2020 | 55.39 | 57.91 | 54.56 | 56.26 | 15,694,252 | +1.50(+2.74%) |
Mar 24, 2020 | 53.73 | 55.10 | 53.30 | 54.76 | 5,477,347 | +4.12(+8.14%) |
Mar 23, 2020 | 51.44 | 51.75 | 49.69 | 50.64 | 8,750,426 | -0.91(-1.77%) |
Mar 20, 2020 | 54.16 | 54.76 | 51.55 | 51.56 | 6,956,816 | -1.69(-3.17%) |
Mar 19, 2020 | 52.38 | 54.39 | 51.40 | 53.24 | 9,841,526 | +0.34(+0.63%) |
Mar 18, 2020 | 52.29 | 54.06 | 50.49 | 52.91 | 9,902,048 | -3.38(-6.01%) |
Mar 17, 2020 | 54.15 | 56.34 | 52.76 | 56.29 | 9,205,401 | +3.31(+6.25%) |
Mar 16, 2020 | 50.15 | 56.25 | 50.15 | 52.98 | 7,476,009 | -6.69(-11.22%) |
Mar 13, 2020 | 59.00 | 60.44 | 55.79 | 59.68 | 10,816,494 | +3.99(+7.16%) |
Mar 12, 2020 | 57.15 | 58.73 | 55.46 | 55.69 | 11,116,432 | -6.07(-9.83%) |
Mar 11, 2020 | 63.31 | 63.50 | 61.18 | 61.76 | 7,552,600 | -3.37(-5.17%) |
Mar 10, 2020 | 64.51 | 65.12 | 62.28 | 65.12 | 6,598,220 | +2.86(+4.60%) |
Mar 09, 2020 | 62.72 | 64.22 | 62.03 | 62.26 | 16,663,395 | -5.07(-7.53%) |
Mar 06, 2020 | 66.65 | 67.67 | 66.25 | 67.33 | 4,920,021 | -1.22(-1.78%) |
Mar 05, 2020 | 68.97 | 69.72 | 68.16 | 68.55 | 3,443,775 | -2.16(-3.06%) |
Mar 04, 2020 | 69.46 | 70.71 | 68.96 | 70.71 | 4,167,954 | +2.79(+4.10%) |
Mar 03, 2020 | 69.77 | 70.78 | 67.73 | 67.93 | 7,491,847 | -1.66(-2.38%) |
Mar 02, 2020 | 67.69 | 69.64 | 67.11 | 69.58 | 8,453,673 | +2.23(+3.31%) |
Feb 28, 2020 | 66.01 | 67.46 | 65.41 | 67.36 | 8,016,302 | -0.72(-1.05%) |
Feb 27, 2020 | 69.33 | 70.13 | 67.90 | 68.08 | 10,788,258 | -2.47(-3.50%) |
Feb 26, 2020 | 71.09 | 71.79 | 70.42 | 70.55 | 7,526,170 | +0.07(+0.09%) |
Feb 25, 2020 | 72.67 | 72.84 | 70.48 | 70.48 | 8,472,638 | -1.86(-2.56%) |
Feb 24, 2020 | 72.27 | 72.91 | 72.17 | 72.33 | 8,971,128 | -2.57(-3.43%) |
Feb 21, 2020 | 75.28 | 75.28 | 74.74 | 74.91 | 2,670,706 | -0.59(-0.78%) |
Feb 20, 2020 | 75.69 | 75.90 | 74.94 | 75.49 | 2,595,398 | -0.44(-0.58%) |
Feb 19, 2020 | 75.88 | 76.08 | 75.84 | 75.93 | 2,382,597 | +0.32(+0.42%) |
Feb 18, 2020 | 75.57 | 75.70 | 75.35 | 75.62 | 2,188,843 | -0.30(-0.39%) |
Feb 14, 2020 | 75.98 | 75.98 | 75.64 | 75.91 | 1,107,975 | +0.07(+0.10%) |
Feb 13, 2020 | 75.66 | 76.06 | 75.59 | 75.84 | 3,229,457 | -0.34(-0.45%) |
Feb 12, 2020 | 76.04 | 76.20 | 75.95 | 76.18 | 2,206,416 | +0.50(+0.67%) |
Feb 11, 2020 | 75.71 | 75.96 | 75.54 | 75.68 | 3,179,728 | +0.38(+0.51%) |
Feb 10, 2020 | 74.71 | 75.32 | 74.71 | 75.30 | 1,965,959 | +0.37(+0.50%) |
Feb 07, 2020 | 75.09 | 75.17 | 74.78 | 74.93 | 2,212,303 | -0.49(-0.65%) |
Feb 06, 2020 | 75.50 | 75.54 | 75.28 | 75.42 | 3,315,070 | +0.15(+0.20%) |
Feb 05, 2020 | 75.34 | 75.35 | 74.91 | 75.27 | 2,573,849 | +0.71(+0.95%) |
Feb 04, 2020 | 74.35 | 74.73 | 74.30 | 74.56 | 2,445,287 | +1.26(+1.72%) |
Feb 03, 2020 | 73.14 | 73.68 | 73.12 | 73.30 | 3,797,324 | +0.49(+0.68%) |
Jan 31, 2020 | 73.74 | 73.75 | 72.61 | 72.81 | 5,887,890 | -1.31(-1.76%) |
Jan 30, 2020 | 73.55 | 74.20 | 73.30 | 74.12 | 4,414,930 | +0.00(+0.00%) |
Jan 29, 2020 | 74.41 | 74.52 | 74.08 | 74.12 | 1,127,015 | -0.01(-0.01%) |
Jan 28, 2020 | 73.71 | 74.29 | 73.64 | 74.12 | 1,961,244 | +0.69(+0.94%) |
Jan 27, 2020 | 73.39 | 73.76 | 73.22 | 73.43 | 2,024,569 | -1.39(-1.86%) |
Jan 24, 2020 | 75.63 | 75.63 | 74.60 | 74.82 | 2,768,008 | -0.62(-0.83%) |
Jan 23, 2020 | 75.21 | 75.47 | 74.90 | 75.45 | 3,197,376 | +0.01(+0.01%) |
Jan 22, 2020 | 75.65 | 75.77 | 75.42 | 75.44 | 2,258,927 | +0.06(+0.07%) |
Jan 21, 2020 | 75.40 | 75.61 | 75.32 | 75.38 | 2,751,149 | -0.41(-0.54%) |
Jan 17, 2020 | 75.82 | 75.87 | 75.63 | 75.79 | 2,051,600 | +0.21(+0.27%) |
Jan 16, 2020 | 75.36 | 75.60 | 75.33 | 75.59 | 1,503,875 | +0.55(+0.73%) |
Jan 15, 2020 | 74.98 | 75.25 | 74.93 | 75.04 | 1,736,410 | -0.05(-0.06%) |
Jan 14, 2020 | 74.98 | 75.23 | 74.91 | 75.08 | 1,998,612 | -0.07(-0.09%) |
Jan 13, 2020 | 74.75 | 75.15 | 74.63 | 75.15 | 2,556,851 | +0.56(+0.75%) |
Jan 10, 2020 | 74.83 | 74.92 | 74.47 | 74.59 | 3,562,944 | -0.17(-0.22%) |
Jan 09, 2020 | 74.67 | 74.76 | 74.51 | 74.76 | 1,817,996 | +0.42(+0.56%) |
Jan 08, 2020 | 73.98 | 74.60 | 73.94 | 74.34 | 3,146,329 | +0.36(+0.49%) |
Jan 07, 2020 | 74.07 | 74.16 | 73.91 | 73.98 | 2,481,293 | -0.19(-0.25%) |
Jan 06, 2020 | 73.57 | 74.18 | 73.56 | 74.16 | 2,465,223 | +0.17(+0.23%) |
Jan 03, 2020 | 73.76 | 74.28 | 73.68 | 73.99 | 1,809,471 | -0.64(-0.86%) |