Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 55.99 | 56.79 | 54.73 | 55.51 | 2,850,499 | -1.12(-1.98%) |
Mar 30, 2020 | 55.32 | 57.17 | 54.03 | 56.63 | 1,596,250 | +2.13(+3.91%) |
Mar 27, 2020 | 53.01 | 55.98 | 52.59 | 54.50 | 1,257,400 | -0.78(-1.41%) |
Mar 26, 2020 | 52.62 | 55.75 | 51.48 | 55.28 | 1,607,142 | +3.19(+6.12%) |
Mar 25, 2020 | 48.25 | 53.06 | 46.80 | 52.09 | 1,679,011 | +3.12(+6.37%) |
Mar 24, 2020 | 48.05 | 49.98 | 45.89 | 48.97 | 1,217,885 | +2.49(+5.36%) |
Mar 23, 2020 | 48.81 | 51.14 | 44.68 | 46.48 | 2,040,349 | -2.37(-4.85%) |
Mar 20, 2020 | 56.84 | 57.13 | 48.00 | 48.85 | 2,453,200 | -7.66(-13.56%) |
Mar 19, 2020 | 54.44 | 59.58 | 53.17 | 56.51 | 1,586,644 | +1.92(+3.52%) |
Mar 18, 2020 | 55.10 | 56.72 | 52.07 | 54.59 | 3,258,121 | -3.37(-5.81%) |
Mar 17, 2020 | 51.20 | 58.40 | 49.03 | 57.96 | 2,398,967 | +7.44(+14.73%) |
Mar 16, 2020 | 49.91 | 52.39 | 47.57 | 50.52 | 1,621,187 | -2.63(-4.95%) |
Mar 13, 2020 | 52.69 | 53.85 | 49.88 | 53.15 | 1,467,300 | +3.18(+6.36%) |
Mar 12, 2020 | 52.56 | 53.58 | 49.60 | 49.97 | 2,070,164 | -5.76(-10.34%) |
Mar 11, 2020 | 56.52 | 57.18 | 54.94 | 55.73 | 1,111,877 | -2.18(-3.76%) |
Mar 10, 2020 | 59.96 | 60.31 | 55.59 | 57.91 | 1,734,874 | -0.64(-1.09%) |
Mar 09, 2020 | 58.25 | 60.06 | 52.91 | 58.55 | 2,245,800 | -3.70(-5.94%) |
Mar 06, 2020 | 60.60 | 62.50 | 59.54 | 62.25 | 1,673,900 | +0.43(+0.70%) |
Mar 05, 2020 | 62.45 | 62.89 | 61.14 | 61.82 | 1,295,348 | -2.74(-4.24%) |
Mar 04, 2020 | 62.00 | 64.66 | 60.42 | 64.56 | 1,618,515 | +0.75(+1.18%) |
Mar 03, 2020 | 64.59 | 67.00 | 63.38 | 63.81 | 1,586,266 | -0.51(-0.79%) |
Mar 02, 2020 | 61.38 | 64.44 | 60.95 | 64.32 | 1,160,255 | +2.91(+4.74%) |
Feb 28, 2020 | 60.98 | 61.58 | 59.18 | 61.41 | 2,012,000 | -1.09(-1.74%) |
Feb 27, 2020 | 63.37 | 64.73 | 62.50 | 62.50 | 1,452,287 | -1.93(-3.00%) |
Feb 26, 2020 | 66.43 | 66.43 | 64.24 | 64.43 | 1,283,276 | -1.80(-2.72%) |
Feb 25, 2020 | 67.62 | 68.29 | 66.05 | 66.23 | 892,154 | -1.43(-2.11%) |
Feb 24, 2020 | 68.32 | 68.96 | 67.10 | 67.66 | 1,014,755 | -2.48(-3.54%) |
Feb 21, 2020 | 71.36 | 71.44 | 69.85 | 70.14 | 717,300 | -1.41(-1.97%) |
Feb 20, 2020 | 71.09 | 71.85 | 70.89 | 71.55 | 631,011 | +0.16(+0.22%) |
Feb 19, 2020 | 70.84 | 71.87 | 70.56 | 71.39 | 593,383 | +0.59(+0.83%) |
Feb 18, 2020 | 71.27 | 71.32 | 70.78 | 70.80 | 742,216 | -0.60(-0.84%) |
Feb 14, 2020 | 71.17 | 71.83 | 71.05 | 71.40 | 345,200 | +0.19(+0.27%) |
Feb 13, 2020 | 70.63 | 71.42 | 70.18 | 71.21 | 602,644 | +0.52(+0.74%) |
Feb 12, 2020 | 70.53 | 71.19 | 69.67 | 70.69 | 581,730 | +0.34(+0.48%) |
Feb 11, 2020 | 69.85 | 70.36 | 69.67 | 70.35 | 779,061 | +1.05(+1.52%) |
Feb 10, 2020 | 68.64 | 69.55 | 68.64 | 69.30 | 756,538 | +0.50(+0.73%) |
Feb 07, 2020 | 68.93 | 69.38 | 68.26 | 68.80 | 519,900 | -0.46(-0.66%) |
Feb 06, 2020 | 69.24 | 69.94 | 69.13 | 69.26 | 548,760 | +0.22(+0.32%) |
Feb 05, 2020 | 70.40 | 70.43 | 68.74 | 69.04 | 683,776 | -0.77(-1.10%) |
Feb 04, 2020 | 69.60 | 70.30 | 69.25 | 69.81 | 708,746 | +1.07(+1.56%) |
Feb 03, 2020 | 68.03 | 69.03 | 67.92 | 68.74 | 833,402 | +1.10(+1.63%) |
Jan 31, 2020 | 68.62 | 68.79 | 67.45 | 67.64 | 1,498,700 | -1.18(-1.71%) |
Jan 30, 2020 | 69.38 | 69.45 | 68.35 | 68.82 | 633,256 | -0.56(-0.81%) |
Jan 29, 2020 | 70.33 | 70.70 | 69.32 | 69.38 | 824,775 | -1.09(-1.55%) |
Jan 28, 2020 | 70.56 | 70.80 | 70.13 | 70.47 | 710,439 | -0.01(-0.01%) |
Jan 27, 2020 | 71.51 | 71.65 | 70.17 | 70.48 | 856,220 | -1.31(-1.82%) |
Jan 24, 2020 | 72.18 | 72.85 | 71.36 | 71.79 | 529,400 | -0.11(-0.15%) |
Jan 23, 2020 | 71.38 | 71.92 | 71.05 | 71.90 | 523,270 | +0.13(+0.18%) |
Jan 22, 2020 | 71.27 | 72.00 | 71.23 | 71.77 | 465,709 | +0.74(+1.04%) |
Jan 21, 2020 | 70.45 | 71.25 | 70.20 | 71.03 | 559,151 | +0.29(+0.41%) |
Jan 17, 2020 | 70.96 | 70.98 | 70.32 | 70.74 | 853,000 | -0.07(-0.10%) |
Jan 16, 2020 | 69.98 | 70.84 | 69.88 | 70.81 | 609,103 | +1.11(+1.59%) |
Jan 15, 2020 | 68.93 | 70.13 | 68.89 | 69.70 | 853,308 | +0.81(+1.18%) |
Jan 14, 2020 | 68.12 | 68.91 | 67.88 | 68.89 | 1,233,997 | +0.81(+1.19%) |
Jan 13, 2020 | 67.21 | 68.09 | 66.94 | 68.08 | 1,009,120 | +0.80(+1.19%) |
Jan 10, 2020 | 67.70 | 67.99 | 67.26 | 67.28 | 944,400 | -0.10(-0.15%) |
Jan 09, 2020 | 67.51 | 67.91 | 67.07 | 67.38 | 695,738 | +0.24(+0.36%) |
Jan 08, 2020 | 67.07 | 67.64 | 66.38 | 67.14 | 781,293 | +0.17(+0.25%) |
Jan 07, 2020 | 67.42 | 67.56 | 66.96 | 66.97 | 689,782 | -0.51(-0.76%) |
Jan 06, 2020 | 66.96 | 67.51 | 66.81 | 67.48 | 723,053 | +0.14(+0.21%) |
Jan 03, 2020 | 66.85 | 67.56 | 66.62 | 67.34 | 739,800 | +0.28(+0.42%) |