Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 63.25 | 63.72 | 60.11 | 60.35 | 5,426,294 | -3.86(-6.01%) |
Mar 30, 2020 | 62.11 | 65.22 | 62.07 | 64.21 | 6,818,816 | +3.13(+5.12%) |
Mar 27, 2020 | 58.60 | 63.47 | 58.02 | 61.09 | 5,044,359 | +0.53(+0.87%) |
Mar 26, 2020 | 56.27 | 61.45 | 56.02 | 60.56 | 5,671,880 | +4.26(+7.57%) |
Mar 25, 2020 | 54.20 | 59.20 | 53.53 | 56.30 | 5,965,617 | +1.40(+2.54%) |
Mar 24, 2020 | 52.52 | 56.35 | 51.85 | 54.90 | 7,791,990 | +5.25(+10.57%) |
Mar 23, 2020 | 56.10 | 56.10 | 48.31 | 49.65 | 9,617,729 | -6.55(-11.65%) |
Mar 20, 2020 | 60.21 | 60.23 | 55.47 | 56.20 | 11,918,856 | -3.87(-6.44%) |
Mar 19, 2020 | 66.82 | 66.90 | 59.41 | 60.07 | 9,395,115 | -7.03(-10.48%) |
Mar 18, 2020 | 62.85 | 67.42 | 61.43 | 67.10 | 7,849,257 | -0.18(-0.27%) |
Mar 17, 2020 | 58.74 | 69.14 | 58.68 | 67.28 | 9,794,951 | +9.89(+17.23%) |
Mar 16, 2020 | 59.59 | 64.37 | 56.75 | 57.39 | 7,782,659 | -8.06(-12.31%) |
Mar 13, 2020 | 63.54 | 65.51 | 59.62 | 65.45 | 8,806,906 | +5.84(+9.79%) |
Mar 12, 2020 | 62.28 | 64.36 | 58.35 | 59.62 | 8,106,222 | -6.39(-9.68%) |
Mar 11, 2020 | 67.93 | 68.09 | 65.14 | 66.00 | 5,094,302 | -3.57(-5.13%) |
Mar 10, 2020 | 69.45 | 70.32 | 66.09 | 69.57 | 5,824,898 | +1.58(+2.32%) |
Mar 09, 2020 | 68.85 | 70.58 | 66.50 | 67.99 | 7,380,939 | -4.49(-6.19%) |
Mar 06, 2020 | 70.98 | 72.81 | 69.83 | 72.48 | 5,407,157 | -0.39(-0.54%) |
Mar 05, 2020 | 73.27 | 74.23 | 72.04 | 72.87 | 4,642,096 | -1.56(-2.09%) |
Mar 04, 2020 | 70.42 | 74.45 | 70.42 | 74.43 | 5,468,367 | +4.72(+6.78%) |
Mar 03, 2020 | 70.02 | 71.85 | 69.33 | 69.71 | 6,727,871 | -0.67(-0.95%) |
Mar 02, 2020 | 65.77 | 70.49 | 65.58 | 70.37 | 6,713,256 | +5.02(+7.67%) |
Feb 28, 2020 | 66.71 | 66.71 | 63.86 | 65.36 | 9,864,796 | -2.59(-3.81%) |
Feb 27, 2020 | 71.41 | 71.66 | 67.88 | 67.95 | 5,437,497 | -3.80(-5.30%) |
Feb 26, 2020 | 72.94 | 73.43 | 71.71 | 71.75 | 4,718,566 | -0.84(-1.16%) |
Feb 25, 2020 | 74.26 | 74.54 | 72.39 | 72.60 | 4,691,875 | -1.66(-2.24%) |
Feb 24, 2020 | 73.63 | 75.16 | 73.47 | 74.26 | 5,640,771 | +0.35(+0.47%) |
Feb 21, 2020 | 73.64 | 74.22 | 73.52 | 73.91 | 3,780,534 | +0.11(+0.15%) |
Feb 20, 2020 | 72.61 | 73.86 | 72.54 | 73.81 | 3,669,941 | +1.17(+1.61%) |
Feb 19, 2020 | 73.58 | 73.76 | 72.49 | 72.64 | 3,223,646 | -0.94(-1.28%) |
Feb 18, 2020 | 72.68 | 73.61 | 72.20 | 73.58 | 4,135,084 | +1.26(+1.74%) |
Feb 14, 2020 | 71.44 | 72.45 | 71.28 | 72.32 | 3,484,143 | +1.01(+1.41%) |
Feb 13, 2020 | 70.91 | 71.87 | 70.91 | 71.32 | 4,318,822 | +0.38(+0.54%) |
Feb 12, 2020 | 70.29 | 71.27 | 70.17 | 70.94 | 4,188,713 | +0.46(+0.66%) |
Feb 11, 2020 | 70.50 | 71.30 | 70.17 | 70.47 | 4,546,653 | +0.52(+0.74%) |
Feb 10, 2020 | 70.13 | 70.29 | 69.64 | 69.95 | 2,816,543 | -0.18(-0.26%) |
Feb 07, 2020 | 70.65 | 70.81 | 70.09 | 70.13 | 2,753,019 | -0.38(-0.54%) |
Feb 06, 2020 | 70.37 | 70.86 | 70.10 | 70.51 | 1,927,928 | +0.29(+0.41%) |
Feb 05, 2020 | 69.83 | 70.47 | 69.56 | 70.22 | 3,148,879 | +0.30(+0.43%) |
Feb 04, 2020 | 71.11 | 71.16 | 69.90 | 69.93 | 3,658,976 | -1.06(-1.49%) |
Feb 03, 2020 | 71.08 | 71.23 | 70.81 | 70.99 | 2,455,213 | +0.07(+0.10%) |
Jan 31, 2020 | 71.42 | 71.62 | 70.48 | 70.91 | 4,798,617 | -0.60(-0.84%) |
Jan 30, 2020 | 70.57 | 71.69 | 70.23 | 71.51 | 4,087,917 | +0.90(+1.28%) |
Jan 29, 2020 | 69.95 | 70.67 | 69.83 | 70.61 | 3,595,227 | +0.72(+1.03%) |
Jan 28, 2020 | 69.01 | 69.97 | 68.99 | 69.89 | 3,287,190 | +0.99(+1.44%) |
Jan 27, 2020 | 69.42 | 69.63 | 68.79 | 68.90 | 2,691,807 | -0.56(-0.81%) |
Jan 24, 2020 | 69.50 | 69.74 | 69.03 | 69.46 | 3,193,435 | -0.06(-0.08%) |
Jan 23, 2020 | 69.21 | 69.58 | 68.97 | 69.52 | 2,746,181 | +0.31(+0.45%) |
Jan 22, 2020 | 69.68 | 69.81 | 69.19 | 69.21 | 2,756,423 | -0.28(-0.40%) |
Jan 21, 2020 | 69.46 | 69.71 | 68.67 | 69.49 | 5,465,871 | -0.02(-0.02%) |
Jan 17, 2020 | 69.25 | 69.53 | 68.50 | 69.50 | 4,366,425 | +0.45(+0.65%) |
Jan 16, 2020 | 68.64 | 69.25 | 68.48 | 69.06 | 3,211,730 | +0.43(+0.63%) |
Jan 15, 2020 | 67.94 | 68.63 | 67.92 | 68.63 | 3,324,765 | +0.86(+1.27%) |
Jan 14, 2020 | 67.79 | 67.97 | 67.20 | 67.77 | 3,472,960 | -0.08(-0.12%) |
Jan 13, 2020 | 67.88 | 68.15 | 67.76 | 67.85 | 2,087,948 | -0.02(-0.02%) |
Jan 10, 2020 | 67.86 | 68.33 | 67.78 | 67.87 | 2,926,670 | +0.12(+0.18%) |
Jan 09, 2020 | 67.42 | 67.86 | 67.40 | 67.74 | 2,668,217 | +0.19(+0.28%) |
Jan 08, 2020 | 68.16 | 68.21 | 67.45 | 67.55 | 3,133,321 | -0.43(-0.63%) |
Jan 07, 2020 | 67.96 | 68.21 | 67.78 | 67.98 | 3,095,824 | -0.15(-0.22%) |
Jan 06, 2020 | 67.69 | 68.35 | 67.69 | 68.13 | 2,617,316 | +0.52(+0.77%) |
Jan 03, 2020 | 67.65 | 68.26 | 67.59 | 67.61 | 3,435,167 | -0.17(-0.24%) |