Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 59.93 | 60.79 | 58.39 | 58.83 | 475,192 | -1.22(-2.03%) |
Mar 30, 2020 | 58.62 | 60.16 | 58.46 | 60.05 | 484,688 | +1.92(+3.31%) |
Mar 27, 2020 | 58.90 | 59.73 | 57.99 | 58.13 | 1,192,252 | -2.55(-4.20%) |
Mar 26, 2020 | 57.76 | 60.82 | 57.65 | 60.67 | 236,236 | +3.65(+6.41%) |
Mar 25, 2020 | 57.29 | 59.39 | 55.84 | 57.02 | 238,707 | -0.03(-0.05%) |
Mar 24, 2020 | 54.77 | 57.05 | 54.77 | 57.05 | 311,200 | +5.14(+9.90%) |
Mar 23, 2020 | 51.54 | 53.10 | 50.22 | 51.91 | 406,948 | +0.42(+0.81%) |
Mar 20, 2020 | 53.97 | 55.63 | 51.45 | 51.49 | 880,393 | -1.46(-2.75%) |
Mar 19, 2020 | 51.10 | 53.96 | 49.90 | 52.95 | 301,979 | +1.63(+3.18%) |
Mar 18, 2020 | 50.93 | 52.74 | 48.72 | 51.32 | 339,355 | -3.05(-5.61%) |
Mar 17, 2020 | 52.02 | 55.01 | 49.99 | 54.37 | 436,418 | +3.38(+6.62%) |
Mar 16, 2020 | 51.23 | 55.40 | 50.19 | 50.99 | 683,772 | -7.60(-12.98%) |
Mar 13, 2020 | 57.40 | 58.88 | 54.06 | 58.59 | 1,353,673 | +4.47(+8.27%) |
Mar 12, 2020 | 55.87 | 57.98 | 47.52 | 54.12 | 845,022 | -6.18(-10.24%) |
Mar 11, 2020 | 62.18 | 62.50 | 59.43 | 60.29 | 328,825 | -3.52(-5.51%) |
Mar 10, 2020 | 62.99 | 63.81 | 60.52 | 63.81 | 586,643 | +3.34(+5.52%) |
Mar 09, 2020 | 60.93 | 63.08 | 58.89 | 60.47 | 351,683 | -5.53(-8.38%) |
Mar 06, 2020 | 65.87 | 66.67 | 64.45 | 66.01 | 171,936 | -1.91(-2.81%) |
Mar 05, 2020 | 68.45 | 69.61 | 67.46 | 67.92 | 189,398 | -2.23(-3.18%) |
Mar 04, 2020 | 68.83 | 70.15 | 67.98 | 70.14 | 196,722 | +2.60(+3.85%) |
Mar 03, 2020 | 69.89 | 70.66 | 66.87 | 67.54 | 489,955 | -2.19(-3.14%) |
Mar 02, 2020 | 68.10 | 69.73 | 66.70 | 69.73 | 328,205 | +2.31(+3.42%) |
Feb 28, 2020 | 64.79 | 67.61 | 64.48 | 67.42 | 619,457 | +0.29(+0.43%) |
Feb 27, 2020 | 68.11 | 69.43 | 66.99 | 67.13 | 378,337 | -2.96(-4.22%) |
Feb 26, 2020 | 70.50 | 71.70 | 69.68 | 70.09 | 177,957 | -0.04(-0.06%) |
Feb 25, 2020 | 72.78 | 72.96 | 69.90 | 70.13 | 398,247 | -2.15(-2.97%) |
Feb 24, 2020 | 71.76 | 72.92 | 71.37 | 72.28 | 357,615 | -2.51(-3.36%) |
Feb 21, 2020 | 76.17 | 76.17 | 74.43 | 74.80 | 134,054 | -1.77(-2.31%) |
Feb 20, 2020 | 77.15 | 77.46 | 75.50 | 76.57 | 151,878 | -0.64(-0.83%) |
Feb 19, 2020 | 76.96 | 77.48 | 76.96 | 77.21 | 159,932 | +0.69(+0.91%) |
Feb 18, 2020 | 76.30 | 76.57 | 76.12 | 76.52 | 147,295 | -0.28(-0.36%) |
Feb 14, 2020 | 76.96 | 77.14 | 76.52 | 76.80 | 144,156 | +0.09(+0.12%) |
Feb 13, 2020 | 76.00 | 76.92 | 76.00 | 76.71 | 142,930 | +0.28(+0.36%) |
Feb 12, 2020 | 76.07 | 76.47 | 75.74 | 76.43 | 100,788 | +0.84(+1.11%) |
Feb 11, 2020 | 75.70 | 76.05 | 75.37 | 75.59 | 67,424 | +0.44(+0.58%) |
Feb 10, 2020 | 74.08 | 75.15 | 74.08 | 75.15 | 67,785 | +0.83(+1.12%) |
Feb 07, 2020 | 74.95 | 74.95 | 74.19 | 74.32 | 80,917 | -0.98(-1.30%) |
Feb 06, 2020 | 75.16 | 75.44 | 74.82 | 75.30 | 229,900 | +0.19(+0.25%) |
Feb 05, 2020 | 76.43 | 76.43 | 74.72 | 75.11 | 114,827 | -0.46(-0.60%) |
Feb 04, 2020 | 74.67 | 75.59 | 74.59 | 75.57 | 86,171 | +2.00(+2.72%) |
Feb 03, 2020 | 72.90 | 73.69 | 72.90 | 73.57 | 120,768 | +0.93(+1.28%) |
Jan 31, 2020 | 74.15 | 74.15 | 72.41 | 72.64 | 155,268 | -1.76(-2.37%) |
Jan 30, 2020 | 73.72 | 74.41 | 73.28 | 74.40 | 80,660 | +0.33(+0.44%) |
Jan 29, 2020 | 74.79 | 74.79 | 74.06 | 74.07 | 82,932 | -0.45(-0.60%) |
Jan 28, 2020 | 73.88 | 74.72 | 73.64 | 74.52 | 135,251 | +1.14(+1.55%) |
Jan 27, 2020 | 73.45 | 73.89 | 73.00 | 73.38 | 165,678 | -1.77(-2.36%) |
Jan 24, 2020 | 76.32 | 76.46 | 74.77 | 75.15 | 175,068 | -0.66(-0.87%) |
Jan 23, 2020 | 75.64 | 75.90 | 75.28 | 75.82 | 130,315 | +0.38(+0.50%) |
Jan 22, 2020 | 75.67 | 76.19 | 75.41 | 75.44 | 196,597 | +0.24(+0.32%) |
Jan 21, 2020 | 74.97 | 75.63 | 74.97 | 75.20 | 134,879 | +0.02(+0.03%) |
Jan 17, 2020 | 75.57 | 75.57 | 74.95 | 75.18 | 108,798 | -0.10(-0.13%) |
Jan 16, 2020 | 74.96 | 75.30 | 74.82 | 75.28 | 170,903 | +0.85(+1.14%) |
Jan 15, 2020 | 74.52 | 74.94 | 74.25 | 74.43 | 135,207 | -0.08(-0.11%) |
Jan 14, 2020 | 74.80 | 75.00 | 74.35 | 74.51 | 145,714 | -0.24(-0.32%) |
Jan 13, 2020 | 74.13 | 74.82 | 74.12 | 74.75 | 126,112 | +0.95(+1.29%) |
Jan 10, 2020 | 74.36 | 74.38 | 73.69 | 73.80 | 271,239 | -0.15(-0.20%) |
Jan 09, 2020 | 73.96 | 74.07 | 73.49 | 73.95 | 150,623 | +0.55(+0.76%) |
Jan 08, 2020 | 73.06 | 73.70 | 72.97 | 73.39 | 135,315 | +0.49(+0.68%) |
Jan 07, 2020 | 72.66 | 73.13 | 72.58 | 72.90 | 159,081 | +0.38(+0.52%) |
Jan 06, 2020 | 71.82 | 72.52 | 71.63 | 72.52 | 137,754 | +0.09(+0.12%) |
Jan 03, 2020 | 72.06 | 72.64 | 71.83 | 72.43 | 160,824 | -0.57(-0.79%) |