Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 57.44 | 58.67 | 56.84 | 58.10 | 65,258,960 | +0.78(+1.36%) |
Mar 30, 2020 | 56.63 | 57.55 | 54.92 | 57.32 | 58,727,100 | +1.80(+3.25%) |
Mar 27, 2020 | 56.37 | 57.55 | 55.20 | 55.51 | 62,792,000 | -2.63(-4.53%) |
Mar 26, 2020 | 55.74 | 58.57 | 54.60 | 58.15 | 76,645,880 | +3.06(+5.56%) |
Mar 25, 2020 | 56.23 | 57.31 | 54.15 | 55.08 | 90,278,056 | -1.42(-2.51%) |
Mar 24, 2020 | 55.20 | 56.67 | 54.32 | 56.50 | 72,439,360 | +3.79(+7.20%) |
Mar 23, 2020 | 52.82 | 53.35 | 50.44 | 52.71 | 83,648,600 | -0.70(-1.32%) |
Mar 20, 2020 | 56.55 | 56.92 | 53.10 | 53.41 | 82,876,000 | -1.84(-3.33%) |
Mar 19, 2020 | 54.41 | 57.63 | 52.78 | 55.25 | 74,057,000 | +0.69(+1.27%) |
Mar 18, 2020 | 53.00 | 55.25 | 51.85 | 54.56 | 92,991,896 | -1.34(-2.40%) |
Mar 17, 2020 | 54.53 | 56.30 | 52.45 | 55.90 | 83,186,176 | +2.25(+4.20%) |
Mar 16, 2020 | 54.48 | 57.27 | 53.35 | 53.65 | 96,496,680 | -7.06(-11.63%) |
Mar 13, 2020 | 58.75 | 60.72 | 55.61 | 60.71 | 79,398,000 | +5.14(+9.24%) |
Mar 12, 2020 | 56.13 | 59.44 | 55.42 | 55.58 | 94,290,856 | -4.97(-8.20%) |
Mar 11, 2020 | 62.41 | 62.85 | 59.56 | 60.55 | 54,802,340 | -3.21(-5.04%) |
Mar 10, 2020 | 62.72 | 63.79 | 60.73 | 63.76 | 54,847,280 | +2.97(+4.88%) |
Mar 09, 2020 | 60.25 | 62.64 | 59.90 | 60.79 | 69,208,240 | -4.00(-6.17%) |
Mar 06, 2020 | 63.50 | 65.14 | 62.86 | 64.79 | 64,646,000 | -0.95(-1.45%) |
Mar 05, 2020 | 67.28 | 67.68 | 65.08 | 65.74 | 54,330,500 | -3.34(-4.84%) |
Mar 04, 2020 | 67.95 | 69.14 | 66.85 | 69.08 | 47,553,100 | +2.19(+3.28%) |
Mar 03, 2020 | 69.88 | 70.41 | 66.46 | 66.89 | 56,583,880 | -2.43(-3.51%) |
Mar 02, 2020 | 67.57 | 69.37 | 66.26 | 69.32 | 55,388,640 | +2.35(+3.51%) |
Feb 28, 2020 | 63.72 | 67.12 | 63.41 | 66.96 | 80,218,000 | +1.22(+1.85%) |
Feb 27, 2020 | 67.96 | 68.47 | 65.71 | 65.75 | 62,196,960 | -3.78(-5.43%) |
Feb 26, 2020 | 69.75 | 70.68 | 68.83 | 69.52 | 49,775,040 | +0.21(+0.30%) |
Feb 25, 2020 | 71.55 | 71.84 | 69.02 | 69.32 | 51,507,720 | -1.68(-2.36%) |
Feb 24, 2020 | 71.15 | 71.82 | 70.34 | 70.99 | 49,462,740 | -3.18(-4.29%) |
Feb 21, 2020 | 75.23 | 75.55 | 73.92 | 74.17 | 42,536,000 | -1.68(-2.21%) |
Feb 20, 2020 | 75.95 | 76.35 | 75.21 | 75.85 | 25,962,840 | -0.39(-0.52%) |
Feb 19, 2020 | 76.36 | 76.54 | 76.05 | 76.24 | 22,037,760 | +0.27(+0.36%) |
Feb 18, 2020 | 75.72 | 76.53 | 75.55 | 75.97 | 25,642,860 | +0.04(+0.05%) |
Feb 14, 2020 | 75.73 | 76.00 | 75.28 | 75.94 | 23,196,000 | +0.27(+0.35%) |
Feb 13, 2020 | 75.50 | 76.30 | 75.20 | 75.67 | 22,897,440 | -0.26(-0.35%) |
Feb 12, 2020 | 75.79 | 76.02 | 75.43 | 75.93 | 31,008,300 | +0.43(+0.57%) |
Feb 11, 2020 | 75.66 | 76.49 | 75.27 | 75.50 | 34,832,380 | +0.07(+0.09%) |
Feb 10, 2020 | 73.86 | 75.44 | 73.76 | 75.43 | 38,275,980 | +1.48(+2.00%) |
Feb 07, 2020 | 73.37 | 74.26 | 73.27 | 73.96 | 28,360,000 | +0.16(+0.21%) |
Feb 06, 2020 | 72.60 | 74.08 | 72.52 | 73.80 | 37,799,420 | +1.50(+2.07%) |
Feb 05, 2020 | 73.18 | 73.23 | 71.48 | 72.30 | 36,366,480 | +0.03(+0.04%) |
Feb 04, 2020 | 72.72 | 73.37 | 71.10 | 72.27 | 95,838,256 | -1.86(-2.51%) |
Feb 03, 2020 | 73.08 | 74.31 | 72.83 | 74.13 | 71,673,136 | +2.49(+3.48%) |
Jan 31, 2020 | 73.39 | 73.48 | 71.35 | 71.64 | 43,820,000 | -1.07(-1.48%) |
Jan 30, 2020 | 71.91 | 72.76 | 71.75 | 72.71 | 26,967,760 | -0.12(-0.17%) |
Jan 29, 2020 | 72.92 | 73.21 | 72.27 | 72.83 | 21,565,160 | +0.31(+0.43%) |
Jan 28, 2020 | 72.09 | 72.74 | 71.52 | 72.53 | 29,725,500 | +0.94(+1.31%) |
Jan 27, 2020 | 71.58 | 71.83 | 70.97 | 71.59 | 34,120,860 | -1.72(-2.35%) |
Jan 24, 2020 | 74.64 | 74.71 | 73.16 | 73.31 | 29,784,000 | -0.93(-1.25%) |
Jan 23, 2020 | 74.38 | 74.67 | 74.02 | 74.23 | 26,650,460 | +0.03(+0.04%) |
Jan 22, 2020 | 74.49 | 75.03 | 74.13 | 74.21 | 28,442,760 | +0.10(+0.13%) |
Jan 21, 2020 | 73.95 | 74.49 | 73.51 | 74.11 | 48,930,540 | +0.14(+0.18%) |
Jan 17, 2020 | 73.13 | 74.03 | 72.83 | 73.98 | 52,422,000 | +1.47(+2.02%) |
Jan 16, 2020 | 72.27 | 72.53 | 72.00 | 72.51 | 26,021,260 | +0.55(+0.76%) |
Jan 15, 2020 | 71.65 | 72.04 | 71.58 | 71.96 | 21,511,760 | +0.43(+0.60%) |
Jan 14, 2020 | 72.00 | 72.13 | 71.39 | 71.53 | 26,075,760 | -0.47(-0.66%) |
Jan 13, 2020 | 71.76 | 72.07 | 71.27 | 72.00 | 30,730,260 | +0.55(+0.77%) |
Jan 10, 2020 | 71.47 | 71.75 | 70.98 | 71.45 | 26,262,000 | +0.46(+0.65%) |
Jan 09, 2020 | 71.10 | 71.43 | 70.51 | 70.99 | 33,200,240 | +0.74(+1.05%) |
Jan 08, 2020 | 69.74 | 70.59 | 69.63 | 70.25 | 35,314,460 | +0.50(+0.71%) |
Jan 07, 2020 | 70.02 | 70.17 | 69.58 | 69.76 | 34,334,540 | -0.14(-0.19%) |
Jan 06, 2020 | 67.58 | 69.92 | 67.55 | 69.89 | 46,767,540 | +1.81(+2.67%) |
Jan 03, 2020 | 67.40 | 68.69 | 67.37 | 68.08 | 23,412,000 | -0.36(-0.52%) |