Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 61.77 | 62.55 | 61.42 | 62.05 | 2,448,768 | -0.79(-1.26%) |
Mar 30, 2020 | 61.81 | 62.93 | 61.53 | 62.84 | 2,151,243 | +1.38(+2.25%) |
Mar 27, 2020 | 60.90 | 62.54 | 60.51 | 61.46 | 2,406,100 | -1.40(-2.23%) |
Mar 26, 2020 | 60.44 | 62.94 | 60.30 | 62.86 | 3,361,043 | +2.96(+4.94%) |
Mar 25, 2020 | 58.93 | 60.86 | 58.26 | 59.90 | 3,358,003 | +1.69(+2.90%) |
Mar 24, 2020 | 57.68 | 58.82 | 57.52 | 58.21 | 2,831,878 | +3.34(+6.09%) |
Mar 23, 2020 | 55.51 | 56.17 | 54.51 | 54.87 | 4,338,113 | -0.86(-1.54%) |
Mar 20, 2020 | 57.15 | 58.37 | 55.60 | 55.73 | 2,746,400 | -1.02(-1.80%) |
Mar 19, 2020 | 56.46 | 58.02 | 56.03 | 56.75 | 2,806,867 | -0.28(-0.49%) |
Mar 18, 2020 | 56.20 | 58.00 | 55.13 | 57.03 | 3,706,398 | -2.39(-4.02%) |
Mar 17, 2020 | 56.86 | 59.56 | 56.82 | 59.42 | 3,894,737 | +4.34(+7.88%) |
Mar 16, 2020 | 56.14 | 58.85 | 53.83 | 55.08 | 3,920,592 | -5.59(-9.21%) |
Mar 13, 2020 | 60.83 | 61.72 | 58.10 | 60.67 | 3,511,800 | +2.95(+5.11%) |
Mar 12, 2020 | 60.20 | 60.80 | 57.11 | 57.72 | 4,291,343 | -7.30(-11.23%) |
Mar 11, 2020 | 66.27 | 66.55 | 64.61 | 65.02 | 2,804,567 | -2.48(-3.67%) |
Mar 10, 2020 | 67.95 | 67.95 | 65.87 | 67.50 | 3,044,560 | +1.42(+2.15%) |
Mar 09, 2020 | 67.50 | 67.50 | 65.55 | 66.08 | 2,570,688 | -4.05(-5.77%) |
Mar 06, 2020 | 69.87 | 70.22 | 69.44 | 70.13 | 2,371,100 | -0.60(-0.85%) |
Mar 05, 2020 | 70.79 | 71.23 | 70.40 | 70.73 | 1,305,621 | -0.82(-1.15%) |
Mar 04, 2020 | 71.00 | 71.64 | 70.51 | 71.55 | 2,446,504 | +1.74(+2.49%) |
Mar 03, 2020 | 70.61 | 71.20 | 69.39 | 69.81 | 3,099,897 | -0.07(-0.10%) |
Mar 02, 2020 | 68.96 | 69.93 | 68.77 | 69.88 | 3,624,564 | +1.06(+1.54%) |
Feb 28, 2020 | 68.00 | 68.96 | 67.49 | 68.82 | 4,862,700 | -0.71(-1.02%) |
Feb 27, 2020 | 70.55 | 70.94 | 69.49 | 69.53 | 2,787,512 | -1.82(-2.55%) |
Feb 26, 2020 | 71.68 | 72.12 | 71.35 | 71.35 | 1,810,997 | -0.04(-0.06%) |
Feb 25, 2020 | 72.64 | 72.64 | 71.28 | 71.39 | 1,508,424 | -1.02(-1.41%) |
Feb 24, 2020 | 72.70 | 72.88 | 72.35 | 72.41 | 1,450,566 | -2.19(-2.94%) |
Feb 21, 2020 | 74.62 | 74.70 | 74.45 | 74.60 | 940,200 | -0.15(-0.20%) |
Feb 20, 2020 | 74.96 | 74.97 | 74.44 | 74.75 | 1,098,819 | -0.59(-0.78%) |
Feb 19, 2020 | 75.56 | 75.56 | 75.33 | 75.34 | 746,918 | +0.08(+0.11%) |
Feb 18, 2020 | 75.21 | 75.36 | 75.17 | 75.26 | 660,893 | -0.14(-0.19%) |
Feb 14, 2020 | 75.45 | 75.45 | 75.28 | 75.40 | 955,900 | +0.06(+0.08%) |
Feb 13, 2020 | 75.18 | 75.54 | 75.18 | 75.34 | 931,056 | -0.29(-0.38%) |
Feb 12, 2020 | 75.65 | 75.65 | 75.44 | 75.63 | 1,250,327 | +0.00(+0.00%) |
Feb 11, 2020 | 75.70 | 75.74 | 75.54 | 75.63 | 1,379,714 | +0.26(+0.34%) |
Feb 10, 2020 | 75.07 | 75.37 | 75.07 | 75.37 | 644,480 | +0.18(+0.24%) |
Feb 07, 2020 | 75.38 | 75.43 | 75.18 | 75.19 | 873,100 | -0.47(-0.62%) |
Feb 06, 2020 | 75.69 | 75.69 | 75.53 | 75.66 | 874,126 | +0.15(+0.20%) |
Feb 05, 2020 | 75.54 | 75.54 | 75.31 | 75.51 | 939,180 | +0.57(+0.76%) |
Feb 04, 2020 | 74.99 | 75.07 | 74.90 | 74.94 | 1,050,119 | +0.53(+0.71%) |
Feb 03, 2020 | 74.52 | 74.64 | 74.32 | 74.41 | 638,324 | +0.11(+0.15%) |
Jan 31, 2020 | 74.76 | 74.76 | 74.14 | 74.30 | 1,166,400 | -0.84(-1.12%) |
Jan 30, 2020 | 74.74 | 75.14 | 74.61 | 75.14 | 883,314 | +0.18(+0.24%) |
Jan 29, 2020 | 75.07 | 75.16 | 74.88 | 74.96 | 886,351 | +0.07(+0.09%) |
Jan 28, 2020 | 74.66 | 74.95 | 74.61 | 74.89 | 1,021,199 | +0.50(+0.67%) |
Jan 27, 2020 | 74.73 | 74.73 | 74.34 | 74.39 | 929,096 | -1.17(-1.55%) |
Jan 24, 2020 | 75.94 | 75.94 | 75.44 | 75.56 | 857,100 | -0.12(-0.16%) |
Jan 23, 2020 | 75.61 | 75.72 | 75.34 | 75.68 | 1,115,754 | +0.05(+0.07%) |
Jan 22, 2020 | 75.79 | 75.81 | 75.60 | 75.63 | 954,097 | +0.19(+0.25%) |
Jan 21, 2020 | 75.69 | 75.69 | 75.43 | 75.44 | 789,534 | -0.31(-0.41%) |
Jan 17, 2020 | 75.66 | 75.76 | 75.55 | 75.75 | 943,400 | +0.26(+0.34%) |
Jan 16, 2020 | 75.39 | 75.50 | 75.28 | 75.49 | 819,195 | +0.27(+0.36%) |
Jan 15, 2020 | 75.16 | 75.29 | 75.01 | 75.22 | 818,709 | +0.14(+0.19%) |
Jan 14, 2020 | 74.89 | 75.12 | 74.87 | 75.08 | 794,208 | +0.19(+0.25%) |
Jan 13, 2020 | 74.68 | 74.92 | 74.53 | 74.89 | 996,236 | +0.29(+0.39%) |
Jan 10, 2020 | 74.72 | 74.83 | 74.53 | 74.60 | 713,900 | -0.12(-0.16%) |
Jan 09, 2020 | 74.61 | 74.72 | 74.53 | 74.72 | 739,608 | +0.27(+0.36%) |
Jan 08, 2020 | 74.42 | 74.66 | 74.34 | 74.45 | 989,834 | +0.00(+0.00%) |
Jan 07, 2020 | 74.65 | 74.69 | 74.43 | 74.45 | 696,870 | -0.11(-0.15%) |
Jan 06, 2020 | 74.37 | 74.60 | 74.27 | 74.56 | 1,065,878 | +0.15(+0.20%) |
Jan 03, 2020 | 74.31 | 74.71 | 74.31 | 74.41 | 888,200 | -0.44(-0.59%) |