Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 55.35 | 55.35 | 53.77 | 54.01 | 7,946,602 | -1.36(-2.46%) |
Mar 30, 2020 | 54.01 | 55.47 | 53.83 | 55.37 | 6,507,182 | +1.72(+3.21%) |
Mar 27, 2020 | 52.76 | 55.34 | 52.76 | 53.65 | 11,080,000 | -1.14(-2.08%) |
Mar 26, 2020 | 51.48 | 54.97 | 51.48 | 54.79 | 9,797,290 | +3.57(+6.97%) |
Mar 25, 2020 | 50.50 | 53.10 | 49.56 | 51.22 | 10,330,323 | +0.57(+1.13%) |
Mar 24, 2020 | 48.31 | 50.75 | 48.31 | 50.65 | 10,178,974 | +4.04(+8.67%) |
Mar 23, 2020 | 48.35 | 48.36 | 45.75 | 46.61 | 17,770,670 | -1.74(-3.60%) |
Mar 20, 2020 | 51.83 | 52.50 | 48.32 | 48.35 | 8,509,400 | -2.68(-5.25%) |
Mar 19, 2020 | 51.23 | 52.35 | 49.85 | 51.03 | 10,031,120 | -0.90(-1.73%) |
Mar 18, 2020 | 51.36 | 53.31 | 49.26 | 51.93 | 11,037,214 | -2.51(-4.61%) |
Mar 17, 2020 | 52.61 | 55.26 | 51.59 | 54.44 | 10,076,317 | +2.71(+5.24%) |
Mar 16, 2020 | 50.86 | 55.16 | 50.00 | 51.73 | 10,590,116 | -5.80(-10.08%) |
Mar 13, 2020 | 56.31 | 57.74 | 53.72 | 57.53 | 12,226,100 | +3.59(+6.66%) |
Mar 12, 2020 | 55.00 | 57.65 | 53.94 | 53.94 | 17,075,796 | -5.59(-9.39%) |
Mar 11, 2020 | 61.08 | 61.08 | 58.79 | 59.53 | 8,620,023 | -2.71(-4.35%) |
Mar 10, 2020 | 62.16 | 62.31 | 59.53 | 62.24 | 14,800,525 | +1.94(+3.22%) |
Mar 09, 2020 | 59.50 | 62.01 | 58.12 | 60.30 | 9,272,380 | -3.88(-6.05%) |
Mar 06, 2020 | 63.35 | 64.34 | 62.42 | 64.18 | 7,646,200 | -0.58(-0.90%) |
Mar 05, 2020 | 65.17 | 65.67 | 64.18 | 64.76 | 6,288,175 | -1.64(-2.47%) |
Mar 04, 2020 | 64.62 | 66.40 | 64.40 | 66.40 | 6,208,146 | +2.86(+4.50%) |
Mar 03, 2020 | 64.95 | 65.74 | 63.01 | 63.54 | 13,060,433 | -1.12(-1.73%) |
Mar 02, 2020 | 61.74 | 64.70 | 61.74 | 64.66 | 12,385,868 | +3.39(+5.53%) |
Feb 28, 2020 | 60.93 | 61.91 | 60.14 | 61.27 | 16,728,000 | -1.72(-2.73%) |
Feb 27, 2020 | 65.03 | 65.45 | 62.98 | 62.99 | 12,480,348 | -2.93(-4.44%) |
Feb 26, 2020 | 66.34 | 67.15 | 65.86 | 65.92 | 10,318,216 | -0.23(-0.35%) |
Feb 25, 2020 | 68.02 | 68.13 | 66.08 | 66.15 | 8,344,826 | -1.70(-2.51%) |
Feb 24, 2020 | 67.77 | 68.53 | 67.71 | 67.85 | 6,257,832 | -1.40(-2.02%) |
Feb 21, 2020 | 69.34 | 69.39 | 69.05 | 69.25 | 3,563,800 | -0.20(-0.29%) |
Feb 20, 2020 | 69.56 | 69.61 | 68.83 | 69.45 | 3,610,560 | -0.14(-0.20%) |
Feb 19, 2020 | 69.76 | 69.79 | 69.56 | 69.59 | 3,086,863 | -0.03(-0.04%) |
Feb 18, 2020 | 69.65 | 69.68 | 69.45 | 69.62 | 3,810,556 | -0.05(-0.07%) |
Feb 14, 2020 | 69.44 | 69.67 | 69.37 | 69.67 | 3,705,100 | +0.33(+0.48%) |
Feb 13, 2020 | 68.83 | 69.45 | 68.82 | 69.34 | 3,494,279 | +0.33(+0.48%) |
Feb 12, 2020 | 69.14 | 69.16 | 68.78 | 69.01 | 4,362,262 | +0.10(+0.15%) |
Feb 11, 2020 | 68.98 | 69.17 | 68.87 | 68.91 | 3,123,954 | +0.12(+0.17%) |
Feb 10, 2020 | 68.34 | 68.79 | 68.32 | 68.79 | 3,074,278 | +0.40(+0.58%) |
Feb 07, 2020 | 68.53 | 68.61 | 68.28 | 68.39 | 3,666,400 | -0.18(-0.26%) |
Feb 06, 2020 | 68.66 | 68.71 | 68.50 | 68.57 | 3,507,499 | +0.08(+0.12%) |
Feb 05, 2020 | 68.35 | 68.54 | 68.23 | 68.49 | 5,456,444 | +0.53(+0.78%) |
Feb 04, 2020 | 68.17 | 68.27 | 67.91 | 67.96 | 4,511,047 | +0.46(+0.68%) |
Feb 03, 2020 | 67.43 | 67.85 | 67.43 | 67.50 | 4,735,308 | +0.36(+0.54%) |
Jan 31, 2020 | 67.87 | 67.96 | 66.96 | 67.14 | 4,701,400 | -0.83(-1.22%) |
Jan 30, 2020 | 67.25 | 68.05 | 67.20 | 67.97 | 6,537,879 | +0.53(+0.79%) |
Jan 29, 2020 | 67.85 | 67.85 | 67.44 | 67.44 | 3,881,285 | -0.23(-0.34%) |
Jan 28, 2020 | 67.50 | 67.84 | 67.40 | 67.67 | 5,018,027 | +0.40(+0.59%) |
Jan 27, 2020 | 67.10 | 67.52 | 67.04 | 67.27 | 3,262,047 | -0.48(-0.71%) |
Jan 24, 2020 | 68.16 | 68.17 | 67.53 | 67.75 | 4,984,200 | -0.32(-0.47%) |
Jan 23, 2020 | 67.84 | 68.07 | 67.61 | 68.07 | 3,252,901 | +0.16(+0.24%) |
Jan 22, 2020 | 67.99 | 68.14 | 67.83 | 67.91 | 4,333,927 | +0.12(+0.18%) |
Jan 21, 2020 | 67.60 | 67.85 | 67.54 | 67.79 | 4,601,843 | +0.17(+0.25%) |
Jan 17, 2020 | 67.46 | 67.65 | 67.41 | 67.62 | 4,102,100 | +0.29(+0.43%) |
Jan 16, 2020 | 67.00 | 67.33 | 66.96 | 67.33 | 4,249,864 | +0.36(+0.54%) |
Jan 15, 2020 | 66.43 | 66.97 | 66.41 | 66.97 | 4,414,091 | +0.61(+0.93%) |
Jan 14, 2020 | 66.39 | 66.40 | 66.22 | 66.36 | 4,652,851 | -0.05(-0.07%) |
Jan 13, 2020 | 66.09 | 66.40 | 66.05 | 66.40 | 3,232,673 | +0.40(+0.61%) |
Jan 10, 2020 | 66.17 | 66.20 | 65.92 | 66.00 | 3,603,200 | -0.03(-0.05%) |
Jan 09, 2020 | 65.78 | 66.07 | 65.78 | 66.03 | 4,662,618 | +0.41(+0.62%) |
Jan 08, 2020 | 65.49 | 65.89 | 65.49 | 65.62 | 3,759,210 | +0.14(+0.21%) |
Jan 07, 2020 | 65.71 | 65.71 | 65.41 | 65.48 | 3,676,809 | -0.27(-0.41%) |
Jan 06, 2020 | 65.52 | 65.77 | 65.43 | 65.75 | 2,627,466 | +0.09(+0.14%) |
Jan 03, 2020 | 65.36 | 65.81 | 65.22 | 65.66 | 3,191,100 | +0.04(+0.06%) |