Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 62.16 | 63.84 | 61.29 | 61.85 | 202,290,368 | -0.13(-0.20%) |
Mar 30, 2020 | 60.98 | 62.14 | 60.66 | 61.97 | 172,561,904 | +1.72(+2.85%) |
Mar 27, 2020 | 61.47 | 62.23 | 60.08 | 60.25 | 209,918,144 | -2.38(-3.80%) |
Mar 26, 2020 | 60.12 | 62.91 | 59.92 | 62.63 | 259,360,000 | +2.92(+4.89%) |
Mar 25, 2020 | 60.98 | 62.81 | 59.42 | 59.71 | 311,814,368 | -0.24(-0.40%) |
Mar 24, 2020 | 57.48 | 60.24 | 56.98 | 59.95 | 295,036,704 | +5.38(+9.87%) |
Mar 23, 2020 | 55.47 | 55.57 | 51.71 | 54.57 | 345,640,192 | -1.18(-2.12%) |
Mar 20, 2020 | 60.12 | 61.25 | 55.45 | 55.75 | 412,908,512 | -3.78(-6.35%) |
Mar 19, 2020 | 60.17 | 61.49 | 59.01 | 59.53 | 279,254,496 | -0.40(-0.67%) |
Mar 18, 2020 | 58.31 | 60.80 | 57.67 | 59.94 | 307,974,656 | -1.56(-2.54%) |
Mar 17, 2020 | 60.20 | 62.65 | 57.98 | 61.50 | 332,777,248 | +1.91(+3.21%) |
Mar 16, 2020 | 58.84 | 63.01 | 58.37 | 59.59 | 331,018,624 | -8.02(-11.86%) |
Mar 13, 2020 | 64.42 | 68.08 | 61.52 | 67.61 | 381,082,880 | +8.86(+15.09%) |
Mar 12, 2020 | 62.25 | 65.67 | 58.74 | 58.74 | 429,390,880 | -8.24(-12.31%) |
Mar 11, 2020 | 67.46 | 68.40 | 66.12 | 66.99 | 263,162,368 | -2.41(-3.47%) |
Mar 10, 2020 | 67.40 | 69.66 | 65.51 | 69.40 | 293,003,392 | +4.66(+7.20%) |
Mar 09, 2020 | 64.15 | 67.63 | 63.96 | 64.74 | 293,742,240 | -5.56(-7.91%) |
Mar 06, 2020 | 68.59 | 70.73 | 68.40 | 70.29 | 232,491,680 | -0.95(-1.33%) |
Mar 05, 2020 | 71.87 | 72.85 | 70.87 | 71.24 | 192,314,544 | -2.39(-3.24%) |
Mar 04, 2020 | 72.10 | 73.79 | 71.29 | 73.63 | 224,770,496 | +3.26(+4.64%) |
Mar 03, 2020 | 73.86 | 73.94 | 69.51 | 70.37 | 327,652,256 | -2.31(-3.18%) |
Mar 02, 2020 | 68.65 | 73.31 | 67.54 | 72.67 | 350,169,600 | +6.19(+9.31%) |
Feb 28, 2020 | 62.57 | 67.71 | 62.35 | 66.48 | 438,803,488 | +0.60(+0.91%) |
Feb 27, 2020 | 68.37 | 69.56 | 66.39 | 65.89 | 328,260,128 | -5.29(-7.43%) |
Feb 26, 2020 | 69.69 | 72.45 | 69.68 | 71.18 | 203,583,072 | +1.06(+1.51%) |
Feb 25, 2020 | 73.19 | 73.58 | 69.59 | 70.12 | 236,708,960 | -2.40(-3.31%) |
Feb 24, 2020 | 72.30 | 73.98 | 70.34 | 72.52 | 227,512,480 | -3.62(-4.75%) |
Feb 21, 2020 | 77.49 | 77.94 | 75.52 | 76.14 | 133,327,000 | -1.59(-2.05%) |
Feb 20, 2020 | 78.47 | 78.96 | 77.39 | 77.73 | 103,018,712 | -0.98(-1.24%) |
Feb 19, 2020 | 77.83 | 78.94 | 77.83 | 78.71 | 96,415,024 | +1.12(+1.45%) |
Feb 18, 2020 | 76.70 | 77.77 | 76.52 | 77.58 | 156,821,392 | -1.45(-1.83%) |
Feb 14, 2020 | 78.98 | 79.28 | 78.52 | 79.03 | 82,350,384 | +0.02(+0.02%) |
Feb 13, 2020 | 78.85 | 79.34 | 78.64 | 79.01 | 97,142,336 | -0.57(-0.71%) |
Feb 12, 2020 | 78.18 | 79.58 | 78.18 | 79.58 | 116,105,968 | +1.85(+2.37%) |
Feb 11, 2020 | 78.70 | 78.78 | 77.51 | 77.73 | 96,831,440 | -0.47(-0.60%) |
Feb 10, 2020 | 76.41 | 78.20 | 76.33 | 78.20 | 112,147,376 | +0.37(+0.47%) |
Feb 07, 2020 | 78.40 | 78.65 | 77.34 | 77.83 | 120,969,752 | -1.07(-1.36%) |
Feb 06, 2020 | 78.27 | 78.91 | 77.71 | 78.91 | 108,097,024 | +0.91(+1.17%) |
Feb 05, 2020 | 78.50 | 78.80 | 77.39 | 77.99 | 122,250,176 | +0.63(+0.82%) |
Feb 04, 2020 | 76.50 | 77.56 | 76.10 | 77.36 | 140,422,512 | +2.47(+3.30%) |
Feb 03, 2020 | 73.83 | 76.06 | 73.33 | 74.89 | 179,067,680 | -0.21(-0.27%) |
Jan 31, 2020 | 77.87 | 78.29 | 74.80 | 75.10 | 205,647,440 | -3.48(-4.43%) |
Jan 30, 2020 | 77.77 | 78.64 | 77.34 | 78.58 | 130,350,216 | -0.11(-0.14%) |
Jan 29, 2020 | 78.72 | 79.55 | 77.98 | 78.70 | 222,762,752 | +1.61(+2.09%) |
Jan 28, 2020 | 75.85 | 77.25 | 75.75 | 77.08 | 165,792,640 | +2.11(+2.81%) |
Jan 27, 2020 | 75.23 | 75.65 | 73.97 | 74.97 | 166,390,784 | -2.26(-2.92%) |
Jan 24, 2020 | 77.70 | 78.45 | 77.04 | 77.23 | 150,986,032 | -0.22(-0.29%) |
Jan 23, 2020 | 77.14 | 77.54 | 76.59 | 77.46 | 107,453,072 | +0.37(+0.48%) |
Jan 22, 2020 | 77.30 | 77.64 | 76.99 | 77.08 | 104,654,792 | +0.26(+0.34%) |
Jan 21, 2020 | 76.96 | 77.41 | 76.67 | 76.82 | 114,017,056 | -0.51(-0.66%) |
Jan 17, 2020 | 76.74 | 77.34 | 76.43 | 77.33 | 142,000,480 | +0.85(+1.11%) |
Jan 16, 2020 | 76.09 | 76.60 | 75.72 | 76.49 | 111,885,464 | +0.95(+1.25%) |
Jan 15, 2020 | 75.67 | 76.55 | 75.11 | 75.54 | 125,354,904 | -0.33(-0.43%) |
Jan 14, 2020 | 76.84 | 77.05 | 75.74 | 75.87 | 166,873,824 | -1.04(-1.35%) |
Jan 13, 2020 | 75.61 | 76.93 | 75.50 | 76.91 | 125,221,288 | +1.61(+2.14%) |
Jan 10, 2020 | 75.36 | 75.86 | 74.79 | 75.30 | 145,145,536 | +0.17(+0.23%) |
Jan 09, 2020 | 74.54 | 75.32 | 74.29 | 75.13 | 175,272,832 | +1.56(+2.12%) |
Jan 08, 2020 | 72.10 | 73.87 | 72.10 | 73.56 | 136,125,264 | +1.16(+1.61%) |
Jan 07, 2020 | 72.75 | 73.01 | 72.18 | 72.40 | 112,274,832 | -0.31(-0.43%) |
Jan 06, 2020 | 71.28 | 72.78 | 71.03 | 72.71 | 121,980,400 | +0.55(+0.76%) |
Jan 03, 2020 | 72.10 | 72.93 | 71.94 | 72.17 | 150,983,968 | -0.71(-0.97%) |