Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 71.61 | 71.77 | 67.70 | 67.84 | 3,440,713 | -4.72(-6.50%) |
Mar 30, 2020 | 71.69 | 72.87 | 69.10 | 72.56 | 3,080,959 | +2.33(+3.32%) |
Mar 27, 2020 | 66.30 | 72.54 | 65.42 | 70.23 | 2,017,189 | +1.93(+2.82%) |
Mar 26, 2020 | 62.45 | 68.94 | 62.02 | 68.30 | 3,194,761 | +5.93(+9.51%) |
Mar 25, 2020 | 60.93 | 64.67 | 58.99 | 62.37 | 2,514,227 | +0.40(+0.64%) |
Mar 24, 2020 | 56.12 | 62.85 | 53.75 | 61.97 | 3,110,037 | +7.99(+14.80%) |
Mar 23, 2020 | 58.72 | 58.89 | 52.65 | 53.98 | 3,956,458 | -5.30(-8.94%) |
Mar 20, 2020 | 67.24 | 67.44 | 58.48 | 59.28 | 5,003,777 | -7.56(-11.30%) |
Mar 19, 2020 | 75.22 | 75.22 | 65.46 | 66.84 | 4,255,646 | -7.98(-10.67%) |
Mar 18, 2020 | 72.17 | 76.98 | 68.04 | 74.82 | 5,252,674 | -0.83(-1.10%) |
Mar 17, 2020 | 68.21 | 78.21 | 68.21 | 75.65 | 6,643,595 | +8.70(+13.00%) |
Mar 16, 2020 | 70.05 | 72.95 | 66.33 | 66.95 | 5,406,949 | -9.85(-12.82%) |
Mar 13, 2020 | 74.50 | 76.93 | 70.64 | 76.79 | 5,036,401 | +5.13(+7.15%) |
Mar 12, 2020 | 72.62 | 73.26 | 64.11 | 71.67 | 4,024,848 | -4.48(-5.89%) |
Mar 11, 2020 | 77.40 | 77.71 | 74.83 | 76.15 | 3,059,296 | -2.91(-3.68%) |
Mar 10, 2020 | 80.97 | 81.83 | 75.86 | 79.06 | 4,062,912 | -1.23(-1.53%) |
Mar 09, 2020 | 79.28 | 82.05 | 78.07 | 80.29 | 4,496,005 | -3.30(-3.94%) |
Mar 06, 2020 | 82.57 | 83.98 | 80.93 | 83.59 | 2,608,465 | -0.94(-1.11%) |
Mar 05, 2020 | 84.36 | 85.81 | 83.66 | 84.52 | 2,294,545 | -0.95(-1.12%) |
Mar 04, 2020 | 80.84 | 85.56 | 80.83 | 85.48 | 2,293,580 | +5.33(+6.65%) |
Mar 03, 2020 | 80.70 | 82.49 | 79.46 | 80.15 | 2,777,451 | -0.57(-0.70%) |
Mar 02, 2020 | 74.67 | 80.80 | 74.67 | 80.72 | 3,665,030 | +6.17(+8.28%) |
Feb 28, 2020 | 75.87 | 75.87 | 72.84 | 74.54 | 3,950,305 | -2.64(-3.42%) |
Feb 27, 2020 | 80.54 | 80.99 | 77.13 | 77.18 | 2,662,099 | -3.40(-4.22%) |
Feb 26, 2020 | 80.56 | 81.67 | 80.22 | 80.58 | 2,641,493 | +0.07(+0.09%) |
Feb 25, 2020 | 82.17 | 82.92 | 80.26 | 80.51 | 2,438,530 | -1.58(-1.92%) |
Feb 24, 2020 | 82.66 | 83.15 | 82.00 | 82.09 | 2,505,754 | -0.65(-0.78%) |
Feb 21, 2020 | 82.53 | 83.84 | 82.30 | 82.74 | 2,855,878 | +0.27(+0.32%) |
Feb 20, 2020 | 83.69 | 85.72 | 81.71 | 82.47 | 2,392,936 | +1.16(+1.43%) |
Feb 19, 2020 | 81.77 | 81.85 | 81.30 | 81.30 | 1,965,934 | -0.44(-0.54%) |
Feb 18, 2020 | 81.16 | 81.82 | 80.83 | 81.74 | 1,888,663 | +0.99(+1.23%) |
Feb 14, 2020 | 80.00 | 80.88 | 80.00 | 80.75 | 1,345,648 | +1.02(+1.28%) |
Feb 13, 2020 | 78.77 | 79.80 | 78.46 | 79.73 | 1,654,383 | +1.05(+1.34%) |
Feb 12, 2020 | 78.27 | 79.05 | 78.13 | 78.68 | 1,469,584 | +0.07(+0.09%) |
Feb 11, 2020 | 78.83 | 79.11 | 78.54 | 78.61 | 1,091,170 | -0.16(-0.21%) |
Feb 10, 2020 | 78.20 | 78.78 | 78.11 | 78.78 | 1,445,399 | +0.68(+0.87%) |
Feb 07, 2020 | 78.55 | 78.66 | 77.96 | 78.10 | 1,442,611 | -0.25(-0.32%) |
Feb 06, 2020 | 78.30 | 78.74 | 78.11 | 78.35 | 1,491,753 | +0.33(+0.42%) |
Feb 05, 2020 | 77.92 | 78.11 | 77.41 | 78.02 | 2,472,762 | -0.09(-0.12%) |
Feb 04, 2020 | 79.34 | 79.56 | 77.98 | 78.11 | 3,014,469 | -1.56(-1.96%) |
Feb 03, 2020 | 79.87 | 79.98 | 79.19 | 79.67 | 1,622,807 | -0.03(-0.03%) |
Jan 31, 2020 | 80.37 | 80.67 | 79.33 | 79.70 | 5,508,901 | -0.66(-0.83%) |
Jan 30, 2020 | 79.54 | 80.43 | 79.41 | 80.36 | 1,749,426 | +0.71(+0.89%) |
Jan 29, 2020 | 79.21 | 79.77 | 78.81 | 79.66 | 1,596,136 | +0.52(+0.65%) |
Jan 28, 2020 | 78.91 | 79.39 | 78.53 | 79.14 | 2,022,310 | +0.36(+0.46%) |
Jan 27, 2020 | 79.05 | 79.44 | 78.58 | 78.78 | 2,003,123 | -0.38(-0.48%) |
Jan 24, 2020 | 78.47 | 79.43 | 78.42 | 79.16 | 2,329,426 | +0.49(+0.62%) |
Jan 23, 2020 | 77.61 | 78.69 | 77.53 | 78.67 | 2,099,055 | +1.11(+1.43%) |
Jan 22, 2020 | 77.05 | 77.82 | 76.43 | 77.55 | 1,764,551 | +0.13(+0.17%) |
Jan 21, 2020 | 76.67 | 77.47 | 76.39 | 77.42 | 2,583,818 | +0.92(+1.21%) |
Jan 17, 2020 | 75.79 | 76.58 | 75.36 | 76.50 | 2,562,786 | +0.84(+1.11%) |
Jan 16, 2020 | 75.17 | 75.71 | 75.17 | 75.67 | 2,213,781 | +0.38(+0.50%) |
Jan 15, 2020 | 74.32 | 75.64 | 74.27 | 75.29 | 2,548,017 | +1.27(+1.71%) |
Jan 14, 2020 | 73.51 | 74.07 | 73.42 | 74.02 | 2,688,363 | +0.60(+0.82%) |
Jan 13, 2020 | 72.85 | 73.57 | 72.78 | 73.42 | 1,961,457 | +0.64(+0.88%) |
Jan 10, 2020 | 72.11 | 72.91 | 72.11 | 72.78 | 2,352,623 | +0.87(+1.21%) |
Jan 09, 2020 | 71.17 | 72.01 | 71.16 | 71.91 | 1,591,415 | +0.56(+0.79%) |
Jan 08, 2020 | 71.23 | 71.71 | 70.99 | 71.35 | 1,796,515 | +0.06(+0.08%) |
Jan 07, 2020 | 71.82 | 71.82 | 70.78 | 71.29 | 2,821,730 | -0.54(-0.76%) |
Jan 06, 2020 | 71.60 | 72.21 | 71.56 | 71.83 | 3,153,191 | +0.39(+0.54%) |
Jan 03, 2020 | 71.67 | 72.00 | 71.30 | 71.44 | 2,550,608 | -0.32(-0.44%) |