Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 55.09 | 57.92 | 54.90 | 57.47 | 12,165,572 | +2.66(+4.85%) |
Mar 30, 2020 | 54.18 | 55.11 | 52.91 | 54.81 | 6,779,457 | +0.52(+0.96%) |
Mar 27, 2020 | 55.68 | 56.74 | 53.85 | 54.29 | 6,016,782 | -3.78(-6.51%) |
Mar 26, 2020 | 57.00 | 59.80 | 56.63 | 58.07 | 4,978,132 | +0.82(+1.43%) |
Mar 25, 2020 | 53.68 | 58.99 | 52.31 | 57.25 | 8,201,764 | +4.99(+9.55%) |
Mar 24, 2020 | 49.49 | 53.17 | 49.17 | 52.26 | 7,935,164 | +5.54(+11.86%) |
Mar 23, 2020 | 49.36 | 50.57 | 46.38 | 46.72 | 8,353,214 | -3.31(-6.62%) |
Mar 20, 2020 | 51.35 | 54.85 | 49.19 | 50.03 | 9,325,389 | -0.65(-1.28%) |
Mar 19, 2020 | 49.14 | 50.91 | 48.01 | 50.68 | 6,540,080 | +0.73(+1.46%) |
Mar 18, 2020 | 52.54 | 52.96 | 48.09 | 49.95 | 6,247,725 | -4.07(-7.53%) |
Mar 17, 2020 | 53.72 | 55.71 | 50.70 | 54.02 | 7,892,935 | +1.36(+2.58%) |
Mar 16, 2020 | 53.00 | 56.19 | 51.49 | 52.66 | 11,593,932 | -6.53(-11.03%) |
Mar 13, 2020 | 52.93 | 59.29 | 52.92 | 59.19 | 9,611,332 | +8.53(+16.84%) |
Mar 12, 2020 | 52.99 | 54.60 | 48.92 | 50.66 | 11,684,468 | -7.82(-13.37%) |
Mar 11, 2020 | 59.12 | 60.25 | 58.34 | 58.48 | 6,256,175 | -1.82(-3.02%) |
Mar 10, 2020 | 61.79 | 61.95 | 58.53 | 60.30 | 9,134,261 | +0.91(+1.53%) |
Mar 09, 2020 | 60.00 | 63.98 | 59.18 | 59.39 | 7,363,876 | -7.70(-11.48%) |
Mar 06, 2020 | 67.50 | 67.88 | 66.74 | 67.09 | 4,418,389 | -1.67(-2.43%) |
Mar 05, 2020 | 69.61 | 69.80 | 68.12 | 68.76 | 3,893,814 | -1.97(-2.79%) |
Mar 04, 2020 | 70.24 | 70.73 | 69.76 | 70.73 | 3,162,339 | +1.09(+1.57%) |
Mar 03, 2020 | 70.91 | 71.17 | 69.55 | 69.64 | 4,307,897 | -0.93(-1.32%) |
Mar 02, 2020 | 69.76 | 70.71 | 69.16 | 70.57 | 4,568,817 | +0.35(+0.50%) |
Feb 28, 2020 | 69.95 | 71.15 | 68.85 | 70.22 | 6,621,314 | -1.20(-1.68%) |
Feb 27, 2020 | 71.91 | 71.99 | 70.28 | 71.42 | 2,810,742 | -1.08(-1.49%) |
Feb 26, 2020 | 72.46 | 73.50 | 72.30 | 72.50 | 3,896,497 | +0.02(+0.03%) |
Feb 25, 2020 | 73.54 | 73.59 | 72.02 | 72.48 | 3,567,274 | -0.67(-0.92%) |
Feb 24, 2020 | 73.01 | 73.54 | 72.92 | 73.15 | 2,967,183 | -1.09(-1.47%) |
Feb 21, 2020 | 74.46 | 74.67 | 74.13 | 74.24 | 1,685,100 | -0.39(-0.52%) |
Feb 20, 2020 | 74.57 | 74.88 | 74.52 | 74.63 | 1,762,758 | +0.00(+0.00%) |
Feb 19, 2020 | 74.71 | 74.87 | 74.55 | 74.63 | 1,528,412 | +0.01(+0.01%) |
Feb 18, 2020 | 74.64 | 74.82 | 74.38 | 74.62 | 2,489,899 | -0.11(-0.15%) |
Feb 14, 2020 | 74.73 | 74.73 | 74.73 | 0 | +0.04(+0.05%) | |
Feb 13, 2020 | 74.41 | 74.74 | 74.32 | 74.69 | 2,215,306 | +0.05(+0.07%) |
Feb 12, 2020 | 74.38 | 74.70 | 74.25 | 74.64 | 2,241,070 | +0.36(+0.48%) |
Feb 11, 2020 | 74.45 | 74.55 | 74.28 | 74.28 | 2,318,172 | -0.07(-0.09%) |
Feb 10, 2020 | 74.50 | 74.55 | 74.28 | 74.35 | 1,309,386 | +0.00(+0.00%) |
Feb 07, 2020 | 73.80 | 74.42 | 73.76 | 74.35 | 3,844,446 | +0.31(+0.42%) |
Feb 06, 2020 | 73.50 | 74.07 | 73.41 | 74.04 | 2,617,942 | +0.74(+1.01%) |
Feb 05, 2020 | 73.34 | 73.48 | 73.01 | 73.30 | 2,390,771 | +0.32(+0.44%) |
Feb 04, 2020 | 72.97 | 73.06 | 72.84 | 72.98 | 2,969,985 | +0.70(+0.97%) |
Feb 03, 2020 | 72.41 | 72.66 | 72.25 | 72.28 | 2,808,330 | +0.00(+0.00%) |
Jan 31, 2020 | 72.42 | 72.48 | 71.98 | 72.28 | 2,692,240 | -0.32(-0.44%) |
Jan 30, 2020 | 72.55 | 73.01 | 72.30 | 72.60 | 2,428,693 | -0.33(-0.45%) |
Jan 29, 2020 | 73.24 | 73.39 | 72.93 | 72.93 | 2,680,216 | -0.18(-0.25%) |
Jan 28, 2020 | 73.39 | 73.49 | 73.00 | 73.11 | 1,926,241 | -0.16(-0.22%) |
Jan 27, 2020 | 72.60 | 73.29 | 72.55 | 73.27 | 1,604,935 | -0.07(-0.10%) |
Jan 24, 2020 | 73.47 | 73.66 | 73.07 | 73.34 | 1,713,744 | -0.11(-0.15%) |
Jan 23, 2020 | 73.16 | 73.47 | 73.05 | 73.45 | 1,787,681 | +0.10(+0.14%) |
Jan 22, 2020 | 72.63 | 73.47 | 72.49 | 73.35 | 2,837,104 | +0.72(+0.99%) |
Jan 21, 2020 | 72.54 | 72.74 | 72.50 | 72.63 | 1,346,219 | -0.02(-0.03%) |
Jan 20, 2020 | 72.30 | 72.71 | 72.30 | 72.65 | 736,138 | +0.17(+0.23%) |
Jan 17, 2020 | 72.63 | 72.74 | 72.33 | 72.48 | 2,719,251 | -0.06(-0.08%) |
Jan 16, 2020 | 72.40 | 72.57 | 72.21 | 72.54 | 2,074,741 | +0.25(+0.35%) |
Jan 15, 2020 | 71.97 | 72.29 | 71.82 | 72.29 | 2,353,181 | +0.18(+0.25%) |
Jan 14, 2020 | 72.33 | 72.47 | 71.94 | 72.11 | 2,526,276 | -0.17(-0.24%) |
Jan 13, 2020 | 72.06 | 72.28 | 71.81 | 72.28 | 4,183,871 | +0.29(+0.40%) |
Jan 10, 2020 | 72.15 | 72.23 | 71.73 | 71.99 | 3,267,598 | -0.29(-0.40%) |
Jan 09, 2020 | 72.65 | 72.82 | 72.12 | 72.28 | 2,906,201 | -0.11(-0.15%) |
Jan 08, 2020 | 71.75 | 72.84 | 71.70 | 72.39 | 3,991,315 | +0.65(+0.91%) |
Jan 07, 2020 | 72.20 | 72.39 | 71.65 | 71.74 | 4,428,561 | -0.68(-0.94%) |
Jan 06, 2020 | 72.37 | 72.61 | 72.09 | 72.42 | 1,564,217 | -1.17(-1.59%) |
Jan 03, 2020 | 73.25 | 73.67 | 73.09 | 73.59 | 5,439,180 | -0.07(-0.10%) |