Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 62.08 | 63.75 | 61.21 | 61.76 | 202,565,056 | -0.13(-0.20%) |
Mar 30, 2020 | 60.90 | 62.06 | 60.57 | 61.89 | 172,796,208 | +1.72(+2.85%) |
Mar 27, 2020 | 61.39 | 62.15 | 60.00 | 60.17 | 210,203,184 | -2.38(-3.80%) |
Mar 26, 2020 | 60.04 | 62.83 | 59.84 | 62.55 | 259,712,176 | +2.92(+4.89%) |
Mar 25, 2020 | 60.90 | 62.72 | 59.34 | 59.63 | 312,237,760 | -0.24(-0.40%) |
Mar 24, 2020 | 57.41 | 60.16 | 56.91 | 59.87 | 295,437,312 | +5.38(+9.87%) |
Mar 23, 2020 | 55.40 | 55.50 | 51.64 | 54.49 | 346,109,536 | -1.18(-2.12%) |
Mar 20, 2020 | 60.03 | 61.16 | 55.38 | 55.68 | 413,469,184 | -3.77(-6.35%) |
Mar 19, 2020 | 60.08 | 61.41 | 58.93 | 59.45 | 279,633,664 | -0.40(-0.67%) |
Mar 18, 2020 | 58.24 | 60.72 | 57.59 | 59.86 | 308,392,832 | -1.56(-2.54%) |
Mar 17, 2020 | 60.12 | 62.57 | 57.90 | 61.41 | 333,229,120 | +1.91(+3.21%) |
Mar 16, 2020 | 58.76 | 62.93 | 58.29 | 59.51 | 331,468,096 | -8.01(-11.86%) |
Mar 13, 2020 | 64.34 | 67.99 | 61.44 | 67.51 | 381,600,352 | +8.85(+15.09%) |
Mar 12, 2020 | 62.16 | 65.58 | 58.66 | 58.66 | 429,973,952 | -8.23(-12.31%) |
Mar 11, 2020 | 67.37 | 68.30 | 66.03 | 66.90 | 263,519,712 | -2.41(-3.47%) |
Mar 10, 2020 | 67.31 | 69.57 | 65.42 | 69.30 | 293,401,248 | +4.66(+7.20%) |
Mar 09, 2020 | 64.06 | 67.54 | 63.88 | 64.65 | 294,141,088 | -5.55(-7.91%) |
Mar 06, 2020 | 68.49 | 70.63 | 68.31 | 70.20 | 232,807,376 | -0.94(-1.33%) |
Mar 05, 2020 | 71.78 | 72.75 | 70.78 | 71.14 | 192,575,680 | -2.39(-3.24%) |
Mar 04, 2020 | 72.00 | 73.69 | 71.20 | 73.53 | 225,075,696 | +3.26(+4.64%) |
Mar 03, 2020 | 73.76 | 73.84 | 69.42 | 70.27 | 328,097,152 | -2.30(-3.18%) |
Mar 02, 2020 | 68.56 | 73.21 | 67.45 | 72.57 | 350,645,056 | +6.18(+9.31%) |
Feb 28, 2020 | 62.48 | 67.62 | 62.27 | 66.39 | 439,399,296 | +0.60(+0.91%) |
Feb 27, 2020 | 68.27 | 69.46 | 66.30 | 65.80 | 328,705,856 | -5.28(-7.43%) |
Feb 26, 2020 | 69.59 | 72.35 | 69.59 | 71.08 | 203,859,504 | +1.06(+1.51%) |
Feb 25, 2020 | 73.09 | 73.48 | 69.50 | 70.02 | 237,030,368 | -2.40(-3.31%) |
Feb 24, 2020 | 72.20 | 73.88 | 70.25 | 72.42 | 227,821,408 | -3.61(-4.75%) |
Feb 21, 2020 | 77.39 | 77.83 | 75.41 | 76.03 | 133,508,032 | -1.59(-2.05%) |
Feb 20, 2020 | 78.36 | 78.85 | 77.29 | 77.62 | 103,158,600 | -0.98(-1.24%) |
Feb 19, 2020 | 77.72 | 78.83 | 77.72 | 78.60 | 96,545,944 | +1.12(+1.45%) |
Feb 18, 2020 | 76.59 | 77.66 | 76.41 | 77.48 | 157,034,320 | -1.45(-1.83%) |
Feb 14, 2020 | 78.87 | 79.17 | 78.41 | 78.92 | 82,462,200 | +0.02(+0.02%) |
Feb 13, 2020 | 78.74 | 79.23 | 78.54 | 78.90 | 97,274,240 | -0.57(-0.71%) |
Feb 12, 2020 | 78.08 | 79.48 | 78.08 | 79.47 | 116,263,616 | +1.84(+2.37%) |
Feb 11, 2020 | 78.60 | 78.67 | 77.41 | 77.63 | 96,962,920 | -0.47(-0.60%) |
Feb 10, 2020 | 76.31 | 78.10 | 76.23 | 78.10 | 112,299,656 | +0.37(+0.47%) |
Feb 07, 2020 | 78.30 | 78.55 | 77.24 | 77.73 | 121,134,008 | -1.07(-1.36%) |
Feb 06, 2020 | 78.16 | 78.80 | 77.60 | 78.80 | 108,243,792 | +0.91(+1.17%) |
Feb 05, 2020 | 78.39 | 78.69 | 77.28 | 77.89 | 122,416,168 | +0.63(+0.82%) |
Feb 04, 2020 | 76.40 | 77.45 | 75.99 | 77.26 | 140,613,168 | +2.47(+3.30%) |
Feb 03, 2020 | 73.73 | 75.96 | 73.23 | 74.79 | 179,310,816 | -0.21(-0.27%) |
Jan 31, 2020 | 77.76 | 78.19 | 74.70 | 75.00 | 205,926,672 | -3.48(-4.43%) |
Jan 30, 2020 | 77.67 | 78.53 | 77.23 | 78.48 | 130,527,208 | -0.11(-0.14%) |
Jan 29, 2020 | 78.62 | 79.44 | 77.87 | 78.59 | 223,065,232 | +1.61(+2.09%) |
Jan 28, 2020 | 75.74 | 77.15 | 75.65 | 76.98 | 166,017,744 | +2.11(+2.81%) |
Jan 27, 2020 | 75.13 | 75.54 | 73.87 | 74.87 | 166,616,704 | -2.26(-2.92%) |
Jan 24, 2020 | 77.60 | 78.34 | 76.94 | 77.13 | 151,191,040 | -0.22(-0.29%) |
Jan 23, 2020 | 77.03 | 77.43 | 76.48 | 77.35 | 107,598,968 | +0.37(+0.48%) |
Jan 22, 2020 | 77.19 | 77.54 | 76.89 | 76.98 | 104,796,896 | +0.26(+0.34%) |
Jan 21, 2020 | 76.86 | 77.30 | 76.57 | 76.72 | 114,171,872 | -0.51(-0.66%) |
Jan 17, 2020 | 76.63 | 77.23 | 76.33 | 77.23 | 142,193,280 | +0.85(+1.11%) |
Jan 16, 2020 | 75.98 | 76.50 | 75.62 | 76.38 | 112,037,384 | +0.95(+1.25%) |
Jan 15, 2020 | 75.56 | 76.45 | 75.01 | 75.44 | 125,525,112 | -0.32(-0.43%) |
Jan 14, 2020 | 76.74 | 76.95 | 75.64 | 75.76 | 167,100,400 | -1.04(-1.35%) |
Jan 13, 2020 | 75.51 | 76.83 | 75.39 | 76.80 | 125,391,312 | +1.61(+2.14%) |
Jan 10, 2020 | 75.26 | 75.76 | 74.69 | 75.19 | 145,342,624 | +0.17(+0.23%) |
Jan 09, 2020 | 74.44 | 75.22 | 74.19 | 75.02 | 175,510,816 | +1.56(+2.12%) |
Jan 08, 2020 | 72.00 | 73.77 | 72.00 | 73.46 | 136,310,096 | +1.16(+1.61%) |
Jan 07, 2020 | 72.65 | 72.91 | 72.08 | 72.30 | 112,427,280 | -0.31(-0.43%) |
Jan 06, 2020 | 71.19 | 72.68 | 70.93 | 72.61 | 122,146,024 | +0.55(+0.76%) |
Jan 03, 2020 | 72.00 | 72.83 | 71.84 | 72.07 | 151,188,976 | -0.71(-0.97%) |