Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 61.36 | 62.54 | 60.60 | 61.23 | 2,521,726 | -0.60(-0.97%) |
Mar 30, 2020 | 60.28 | 62.26 | 60.11 | 61.83 | 2,325,050 | +2.71(+4.58%) |
Mar 27, 2020 | 59.14 | 60.61 | 58.47 | 59.12 | 2,156,842 | -0.89(-1.48%) |
Mar 26, 2020 | 57.54 | 61.04 | 57.54 | 60.01 | 2,337,250 | +2.48(+4.31%) |
Mar 25, 2020 | 59.10 | 60.89 | 57.07 | 57.53 | 3,109,224 | -2.34(-3.90%) |
Mar 24, 2020 | 59.42 | 60.46 | 56.63 | 59.87 | 2,433,344 | +1.79(+3.09%) |
Mar 23, 2020 | 62.60 | 62.75 | 57.03 | 58.07 | 3,022,504 | -4.66(-7.42%) |
Mar 20, 2020 | 62.97 | 63.90 | 61.19 | 62.73 | 3,822,822 | -0.91(-1.42%) |
Mar 19, 2020 | 66.65 | 67.67 | 62.73 | 63.63 | 2,470,641 | -2.56(-3.86%) |
Mar 18, 2020 | 62.85 | 68.42 | 62.69 | 66.19 | 3,181,025 | +0.66(+1.00%) |
Mar 17, 2020 | 59.04 | 68.57 | 58.86 | 65.53 | 4,156,174 | +7.88(+13.67%) |
Mar 16, 2020 | 47.72 | 61.46 | 45.77 | 57.65 | 4,061,993 | -2.73(-4.52%) |
Mar 13, 2020 | 62.92 | 63.00 | 59.26 | 60.38 | 4,322,280 | -0.11(-0.19%) |
Mar 12, 2020 | 60.64 | 66.75 | 58.20 | 60.50 | 4,106,958 | -4.77(-7.31%) |
Mar 11, 2020 | 67.88 | 68.58 | 64.87 | 65.27 | 2,810,028 | -4.16(-5.99%) |
Mar 10, 2020 | 68.82 | 69.84 | 66.79 | 69.42 | 2,196,499 | +1.94(+2.87%) |
Mar 09, 2020 | 67.73 | 69.74 | 66.95 | 67.49 | 2,071,963 | -3.76(-5.28%) |
Mar 06, 2020 | 69.80 | 71.73 | 69.34 | 71.25 | 2,485,133 | -0.33(-0.47%) |
Mar 05, 2020 | 71.77 | 72.17 | 70.42 | 71.58 | 1,713,316 | -1.37(-1.88%) |
Mar 04, 2020 | 70.97 | 73.03 | 70.51 | 72.95 | 1,999,638 | +3.25(+4.67%) |
Mar 03, 2020 | 71.55 | 72.42 | 69.09 | 69.70 | 2,366,387 | -1.81(-2.53%) |
Mar 02, 2020 | 66.62 | 71.59 | 66.33 | 71.51 | 4,088,610 | +5.19(+7.83%) |
Feb 28, 2020 | 66.99 | 67.72 | 64.92 | 66.32 | 3,667,586 | -2.23(-3.26%) |
Feb 27, 2020 | 71.01 | 71.39 | 68.11 | 68.56 | 2,336,667 | -2.45(-3.45%) |
Feb 26, 2020 | 71.29 | 72.06 | 70.87 | 71.01 | 1,662,843 | -0.31(-0.44%) |
Feb 25, 2020 | 71.87 | 72.52 | 70.81 | 71.32 | 1,525,237 | -0.72(-0.99%) |
Feb 24, 2020 | 72.88 | 73.46 | 71.92 | 72.04 | 1,429,048 | -1.05(-1.44%) |
Feb 21, 2020 | 72.56 | 73.34 | 72.56 | 73.09 | 999,545 | +0.29(+0.39%) |
Feb 20, 2020 | 72.47 | 73.26 | 71.90 | 72.80 | 2,228,587 | +0.51(+0.70%) |
Feb 19, 2020 | 72.59 | 72.91 | 72.18 | 72.30 | 1,098,631 | -0.35(-0.49%) |
Feb 18, 2020 | 73.02 | 73.32 | 72.41 | 72.65 | 1,505,267 | -0.27(-0.37%) |
Feb 14, 2020 | 72.40 | 72.95 | 72.21 | 72.92 | 927,326 | +0.68(+0.94%) |
Feb 13, 2020 | 72.02 | 72.92 | 71.96 | 72.24 | 993,800 | +0.27(+0.37%) |
Feb 12, 2020 | 70.90 | 72.20 | 70.90 | 71.97 | 1,728,947 | +0.86(+1.20%) |
Feb 11, 2020 | 71.66 | 72.03 | 70.93 | 71.12 | 1,041,963 | -0.73(-1.02%) |
Feb 10, 2020 | 70.93 | 71.96 | 70.93 | 71.85 | 988,294 | +1.01(+1.42%) |
Feb 07, 2020 | 70.66 | 71.02 | 70.18 | 70.84 | 1,230,273 | +0.50(+0.72%) |
Feb 06, 2020 | 70.66 | 71.07 | 70.22 | 70.34 | 964,098 | -0.29(-0.40%) |
Feb 05, 2020 | 71.13 | 71.32 | 70.53 | 70.62 | 1,585,342 | -0.46(-0.64%) |
Feb 04, 2020 | 71.45 | 72.03 | 70.95 | 71.08 | 2,602,646 | -0.35(-0.49%) |
Feb 03, 2020 | 71.07 | 72.64 | 70.93 | 71.43 | 2,475,901 | +0.85(+1.20%) |
Jan 31, 2020 | 70.89 | 73.46 | 70.44 | 70.58 | 3,868,948 | +1.37(+1.98%) |
Jan 30, 2020 | 69.33 | 69.51 | 68.41 | 69.21 | 3,053,029 | +0.08(+0.11%) |
Jan 29, 2020 | 68.55 | 69.52 | 68.19 | 69.14 | 1,335,053 | +0.65(+0.94%) |
Jan 28, 2020 | 68.61 | 69.20 | 68.02 | 68.49 | 1,772,227 | -0.34(-0.50%) |
Jan 27, 2020 | 67.52 | 69.22 | 66.84 | 68.83 | 2,848,217 | +1.02(+1.50%) |
Jan 24, 2020 | 67.75 | 68.40 | 67.46 | 67.82 | 2,483,891 | +0.31(+0.47%) |
Jan 23, 2020 | 68.61 | 69.17 | 67.46 | 67.50 | 2,394,137 | -1.18(-1.72%) |
Jan 22, 2020 | 69.07 | 69.09 | 68.56 | 68.68 | 1,531,650 | -0.27(-0.39%) |
Jan 21, 2020 | 68.47 | 69.01 | 68.27 | 68.95 | 2,051,570 | +0.48(+0.69%) |
Jan 17, 2020 | 68.24 | 68.68 | 68.15 | 68.47 | 2,149,088 | +0.30(+0.45%) |
Jan 16, 2020 | 68.42 | 68.80 | 68.11 | 68.17 | 1,766,774 | -0.15(-0.22%) |
Jan 15, 2020 | 67.84 | 68.81 | 67.84 | 68.32 | 1,291,269 | +0.64(+0.94%) |
Jan 14, 2020 | 67.34 | 67.72 | 67.16 | 67.68 | 1,857,812 | +0.33(+0.49%) |
Jan 13, 2020 | 66.78 | 67.73 | 66.70 | 67.35 | 1,233,081 | +0.68(+1.03%) |
Jan 10, 2020 | 66.31 | 66.92 | 65.96 | 66.67 | 1,115,868 | +0.33(+0.50%) |
Jan 09, 2020 | 65.83 | 66.75 | 65.74 | 66.33 | 1,434,217 | +0.49(+0.75%) |
Jan 08, 2020 | 66.46 | 66.46 | 65.56 | 65.84 | 1,786,787 | -0.60(-0.90%) |
Jan 07, 2020 | 66.72 | 66.92 | 65.90 | 66.44 | 1,665,373 | -0.65(-0.96%) |
Jan 06, 2020 | 66.98 | 67.45 | 66.73 | 67.08 | 1,621,296 | +0.26(+0.38%) |
Jan 03, 2020 | 66.19 | 66.97 | 66.13 | 66.83 | 1,287,265 | +0.23(+0.34%) |