Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 55.09 | 55.83 | 54.94 | 55.28 | 1,213,698 | +0.27(+0.49%) |
Mar 30, 2020 | 54.21 | 55.01 | 53.81 | 55.01 | 1,198,895 | +1.06(+1.96%) |
Mar 27, 2020 | 54.00 | 54.78 | 53.71 | 53.96 | 1,336,383 | -2.83(-4.99%) |
Mar 26, 2020 | 55.19 | 57.01 | 55.06 | 56.79 | 2,145,102 | +1.81(+3.30%) |
Mar 25, 2020 | 54.35 | 55.56 | 53.84 | 54.98 | 3,852,189 | +1.70(+3.20%) |
Mar 24, 2020 | 52.61 | 53.30 | 52.49 | 53.27 | 1,212,253 | +3.46(+6.95%) |
Mar 23, 2020 | 50.52 | 50.53 | 49.02 | 49.81 | 1,400,112 | -1.10(-2.16%) |
Mar 20, 2020 | 52.62 | 52.73 | 50.77 | 50.91 | 5,622,079 | +0.92(+1.83%) |
Mar 19, 2020 | 49.90 | 50.91 | 49.18 | 50.00 | 2,303,407 | -0.55(-1.08%) |
Mar 18, 2020 | 50.65 | 51.79 | 49.41 | 50.54 | 1,731,263 | -3.67(-6.76%) |
Mar 17, 2020 | 52.47 | 54.47 | 51.77 | 54.21 | 2,029,278 | +2.92(+5.68%) |
Mar 16, 2020 | 51.46 | 53.76 | 49.89 | 51.29 | 1,982,975 | -6.58(-11.37%) |
Mar 13, 2020 | 58.61 | 58.94 | 55.47 | 57.88 | 2,842,367 | +3.42(+6.27%) |
Mar 12, 2020 | 55.06 | 55.54 | 53.24 | 54.46 | 4,371,466 | -5.36(-8.96%) |
Mar 11, 2020 | 60.68 | 60.95 | 59.74 | 59.82 | 3,199,078 | -2.47(-3.97%) |
Mar 10, 2020 | 61.90 | 62.37 | 60.89 | 62.29 | 5,901,950 | +2.31(+3.86%) |
Mar 09, 2020 | 59.20 | 60.87 | 59.19 | 59.98 | 2,982,883 | -3.05(-4.85%) |
Mar 06, 2020 | 63.11 | 63.28 | 62.42 | 63.03 | 1,843,131 | -0.84(-1.32%) |
Mar 05, 2020 | 64.62 | 64.90 | 63.86 | 63.87 | 1,785,541 | -0.99(-1.53%) |
Mar 04, 2020 | 64.70 | 64.95 | 64.41 | 64.86 | 938,312 | +1.09(+1.71%) |
Mar 03, 2020 | 64.14 | 64.91 | 63.31 | 63.77 | 2,063,934 | -0.39(-0.61%) |
Mar 02, 2020 | 63.24 | 64.16 | 62.82 | 64.16 | 3,769,661 | +0.90(+1.42%) |
Feb 28, 2020 | 61.59 | 63.26 | 61.16 | 63.26 | 5,946,804 | +0.06(+0.09%) |
Feb 27, 2020 | 63.87 | 64.29 | 63.12 | 63.21 | 1,948,185 | -0.99(-1.54%) |
Feb 26, 2020 | 64.47 | 64.92 | 64.16 | 64.20 | 1,687,974 | +0.53(+0.83%) |
Feb 25, 2020 | 64.90 | 65.03 | 63.67 | 63.67 | 1,334,785 | -0.19(-0.29%) |
Feb 24, 2020 | 63.57 | 64.28 | 63.57 | 63.86 | 2,053,150 | -2.31(-3.48%) |
Feb 21, 2020 | 66.47 | 66.56 | 66.10 | 66.16 | 1,482,542 | -0.34(-0.52%) |
Feb 20, 2020 | 67.10 | 67.12 | 66.34 | 66.50 | 3,312,513 | -1.15(-1.70%) |
Feb 19, 2020 | 67.69 | 67.83 | 67.61 | 67.65 | 531,445 | +0.46(+0.69%) |
Feb 18, 2020 | 67.20 | 67.39 | 67.09 | 67.19 | 995,202 | -0.49(-0.73%) |
Feb 14, 2020 | 67.95 | 67.99 | 67.46 | 67.68 | 396,345 | +0.03(+0.04%) |
Feb 13, 2020 | 67.74 | 68.00 | 67.55 | 67.65 | 1,702,558 | -0.84(-1.23%) |
Feb 12, 2020 | 68.22 | 68.55 | 68.07 | 68.49 | 833,157 | +0.97(+1.44%) |
Feb 11, 2020 | 67.47 | 67.84 | 67.40 | 67.52 | 1,918,061 | +0.71(+1.07%) |
Feb 10, 2020 | 66.30 | 66.81 | 66.30 | 66.81 | 2,683,499 | +0.71(+1.08%) |
Feb 07, 2020 | 66.37 | 66.45 | 65.98 | 66.10 | 549,309 | -0.97(-1.45%) |
Feb 06, 2020 | 67.38 | 67.53 | 66.99 | 67.07 | 869,725 | +0.42(+0.63%) |
Feb 05, 2020 | 67.47 | 67.47 | 66.50 | 66.65 | 1,576,392 | +0.26(+0.39%) |
Feb 04, 2020 | 66.22 | 66.65 | 66.21 | 66.39 | 1,053,019 | +1.90(+2.94%) |
Feb 03, 2020 | 64.07 | 64.68 | 64.03 | 64.49 | 1,025,028 | +0.74(+1.16%) |
Jan 31, 2020 | 64.14 | 64.16 | 63.43 | 63.75 | 3,030,547 | -1.39(-2.13%) |
Jan 30, 2020 | 64.69 | 65.22 | 64.36 | 65.14 | 1,778,289 | -1.07(-1.62%) |
Jan 29, 2020 | 66.38 | 66.45 | 66.05 | 66.22 | 1,021,437 | +0.40(+0.60%) |
Jan 28, 2020 | 65.58 | 66.01 | 65.29 | 65.82 | 1,299,195 | +0.39(+0.59%) |
Jan 27, 2020 | 64.65 | 65.73 | 64.40 | 65.43 | 1,120,332 | -2.30(-3.40%) |
Jan 24, 2020 | 68.32 | 68.39 | 67.38 | 67.73 | 1,064,051 | -0.57(-0.84%) |
Jan 23, 2020 | 67.95 | 68.42 | 67.60 | 68.31 | 3,536,021 | -0.70(-1.02%) |
Jan 22, 2020 | 69.34 | 69.36 | 68.88 | 69.01 | 1,141,896 | +0.34(+0.50%) |
Jan 21, 2020 | 68.76 | 68.92 | 68.53 | 68.67 | 1,532,634 | -1.90(-2.69%) |
Jan 17, 2020 | 70.49 | 70.57 | 70.30 | 70.57 | 1,179,098 | +0.35(+0.50%) |
Jan 16, 2020 | 70.24 | 70.34 | 70.09 | 70.21 | 320,827 | +0.37(+0.53%) |
Jan 15, 2020 | 69.90 | 70.04 | 69.66 | 69.84 | 1,631,124 | -0.45(-0.65%) |
Jan 14, 2020 | 70.31 | 70.34 | 69.99 | 70.30 | 1,188,253 | -0.38(-0.54%) |
Jan 13, 2020 | 70.11 | 70.76 | 69.97 | 70.68 | 1,039,414 | +1.20(+1.73%) |
Jan 10, 2020 | 69.44 | 69.67 | 69.33 | 69.47 | 1,409,516 | +0.44(+0.63%) |
Jan 09, 2020 | 69.16 | 69.19 | 68.92 | 69.04 | 3,238,315 | +0.69(+1.00%) |
Jan 08, 2020 | 67.98 | 68.75 | 67.93 | 68.35 | 1,416,529 | +0.15(+0.22%) |
Jan 07, 2020 | 68.11 | 68.26 | 67.95 | 68.21 | 626,664 | +0.24(+0.35%) |
Jan 06, 2020 | 67.71 | 68.02 | 67.63 | 67.97 | 446,889 | -0.28(-0.41%) |
Jan 03, 2020 | 68.33 | 68.65 | 68.15 | 68.24 | 1,023,001 | -1.10(-1.59%) |