Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 58.59 | 60.41 | 57.72 | 60.31 | 4,855,686 | +2.64(+4.58%) |
Mar 30, 2020 | 56.63 | 58.44 | 56.55 | 57.67 | 4,481,877 | +1.04(+1.84%) |
Mar 27, 2020 | 57.33 | 57.88 | 56.37 | 56.63 | 3,699,716 | -3.12(-5.22%) |
Mar 26, 2020 | 58.95 | 60.81 | 58.64 | 59.74 | 4,557,351 | +1.89(+3.26%) |
Mar 25, 2020 | 60.77 | 61.39 | 57.69 | 57.86 | 5,279,684 | -2.99(-4.92%) |
Mar 24, 2020 | 58.10 | 61.63 | 56.94 | 60.85 | 5,734,326 | +4.70(+8.38%) |
Mar 23, 2020 | 54.82 | 57.66 | 53.60 | 56.15 | 5,481,626 | +2.58(+4.82%) |
Mar 20, 2020 | 56.56 | 58.89 | 53.17 | 53.56 | 6,939,629 | -1.15(-2.10%) |
Mar 19, 2020 | 50.86 | 56.38 | 50.86 | 54.71 | 6,582,472 | +3.90(+7.67%) |
Mar 18, 2020 | 53.01 | 54.34 | 49.96 | 50.82 | 7,304,172 | -4.76(-8.57%) |
Mar 17, 2020 | 54.31 | 56.75 | 52.89 | 55.58 | 5,590,430 | +2.33(+4.38%) |
Mar 16, 2020 | 56.03 | 57.62 | 53.19 | 53.24 | 8,412,698 | -6.87(-11.43%) |
Mar 13, 2020 | 59.09 | 60.13 | 56.78 | 60.11 | 5,916,246 | +4.19(+7.49%) |
Mar 12, 2020 | 57.51 | 58.93 | 54.60 | 55.92 | 7,499,940 | -4.94(-8.11%) |
Mar 11, 2020 | 59.86 | 63.06 | 59.73 | 60.86 | 5,222,192 | -0.11(-0.19%) |
Mar 10, 2020 | 61.69 | 61.89 | 59.93 | 60.98 | 4,308,906 | +0.65(+1.08%) |
Mar 09, 2020 | 59.79 | 61.48 | 59.16 | 60.33 | 4,976,707 | -2.81(-4.45%) |
Mar 06, 2020 | 61.83 | 63.47 | 61.58 | 63.14 | 5,369,885 | -0.89(-1.39%) |
Mar 05, 2020 | 62.53 | 65.44 | 62.44 | 64.02 | 6,245,990 | +0.80(+1.26%) |
Mar 04, 2020 | 60.47 | 63.64 | 60.47 | 63.23 | 4,413,642 | +3.24(+5.39%) |
Mar 03, 2020 | 58.79 | 60.65 | 58.23 | 59.99 | 8,076,037 | +1.77(+3.03%) |
Mar 02, 2020 | 59.97 | 60.36 | 57.61 | 58.23 | 7,549,017 | -1.62(-2.71%) |
Feb 28, 2020 | 58.52 | 60.96 | 58.44 | 59.85 | 6,184,101 | -0.60(-1.00%) |
Feb 27, 2020 | 62.39 | 63.14 | 59.23 | 60.45 | 6,902,118 | -4.49(-6.92%) |
Feb 26, 2020 | 65.33 | 66.05 | 63.85 | 64.95 | 4,804,279 | +1.49(+2.35%) |
Feb 25, 2020 | 64.05 | 65.52 | 62.91 | 63.46 | 3,781,205 | +0.55(+0.87%) |
Feb 24, 2020 | 62.50 | 63.76 | 61.64 | 62.91 | 3,347,934 | -1.88(-2.90%) |
Feb 21, 2020 | 65.73 | 65.81 | 64.56 | 64.78 | 2,133,256 | -0.91(-1.38%) |
Feb 20, 2020 | 66.40 | 66.99 | 64.44 | 65.69 | 4,182,290 | -1.31(-1.95%) |
Feb 19, 2020 | 66.63 | 67.79 | 66.51 | 67.00 | 3,161,069 | +0.76(+1.15%) |
Feb 18, 2020 | 66.29 | 66.88 | 65.96 | 66.24 | 2,849,106 | -0.36(-0.54%) |
Feb 14, 2020 | 67.36 | 67.36 | 66.02 | 66.60 | 2,362,770 | +0.06(+0.09%) |
Feb 13, 2020 | 65.29 | 66.64 | 64.87 | 66.54 | 3,467,394 | +1.13(+1.73%) |
Feb 12, 2020 | 66.24 | 66.38 | 65.19 | 65.41 | 3,354,016 | -0.50(-0.76%) |
Feb 11, 2020 | 66.94 | 67.27 | 65.74 | 65.91 | 2,682,306 | -0.29(-0.43%) |
Feb 10, 2020 | 64.05 | 66.75 | 63.91 | 66.20 | 5,200,763 | +2.39(+3.75%) |
Feb 07, 2020 | 65.12 | 65.22 | 63.34 | 63.80 | 5,275,629 | -1.34(-2.06%) |
Feb 06, 2020 | 63.88 | 65.29 | 63.11 | 65.14 | 4,093,360 | +1.70(+2.67%) |
Feb 05, 2020 | 65.20 | 65.34 | 62.93 | 63.44 | 3,470,440 | -0.92(-1.42%) |
Feb 04, 2020 | 63.64 | 65.02 | 63.10 | 64.36 | 5,784,357 | +2.48(+4.02%) |
Feb 03, 2020 | 60.84 | 62.42 | 60.71 | 61.88 | 4,956,051 | +1.64(+2.72%) |
Jan 31, 2020 | 61.36 | 61.36 | 60.04 | 60.23 | 4,277,696 | -1.36(-2.21%) |
Jan 30, 2020 | 61.76 | 62.43 | 61.43 | 61.59 | 2,767,935 | -1.00(-1.60%) |
Jan 29, 2020 | 62.24 | 62.65 | 61.80 | 62.60 | 3,262,604 | +1.03(+1.67%) |
Jan 28, 2020 | 60.95 | 61.72 | 60.59 | 61.57 | 3,582,529 | +1.09(+1.79%) |
Jan 27, 2020 | 59.69 | 60.94 | 59.62 | 60.49 | 6,135,897 | -1.13(-1.84%) |
Jan 24, 2020 | 63.14 | 63.69 | 61.41 | 61.62 | 5,310,243 | -1.28(-2.03%) |
Jan 23, 2020 | 62.99 | 63.66 | 62.37 | 62.90 | 4,579,712 | -0.98(-1.53%) |
Jan 22, 2020 | 64.32 | 64.71 | 63.82 | 63.88 | 2,678,413 | -0.12(-0.19%) |
Jan 21, 2020 | 65.42 | 65.42 | 63.69 | 64.00 | 5,272,871 | -1.69(-2.58%) |
Jan 17, 2020 | 66.09 | 66.10 | 64.87 | 65.69 | 4,166,400 | -0.06(-0.09%) |
Jan 16, 2020 | 64.84 | 65.82 | 64.12 | 65.75 | 3,466,462 | +0.84(+1.29%) |
Jan 15, 2020 | 65.73 | 65.99 | 64.88 | 64.91 | 3,360,736 | -0.61(-0.93%) |
Jan 14, 2020 | 65.64 | 65.98 | 64.99 | 65.52 | 4,284,853 | -0.12(-0.18%) |
Jan 13, 2020 | 64.18 | 65.91 | 64.18 | 65.64 | 4,430,868 | +1.99(+3.13%) |
Jan 10, 2020 | 63.73 | 64.28 | 63.51 | 63.64 | 3,035,337 | +0.10(+0.16%) |
Jan 09, 2020 | 62.72 | 63.69 | 62.45 | 63.54 | 3,738,699 | +1.38(+2.22%) |
Jan 08, 2020 | 61.37 | 62.73 | 61.37 | 62.16 | 2,280,119 | +0.56(+0.91%) |
Jan 07, 2020 | 60.94 | 62.11 | 60.64 | 61.60 | 2,744,392 | +0.75(+1.23%) |
Jan 06, 2020 | 60.78 | 60.94 | 59.96 | 60.85 | 2,978,507 | -0.11(-0.18%) |
Jan 03, 2020 | 60.71 | 62.32 | 60.50 | 60.97 | 3,500,756 | -0.76(-1.23%) |