Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 62.49 | 62.76 | 62.17 | 62.25 | 38,509,656 | -0.50(-0.80%) |
Mar 30, 2020 | 62.27 | 63.03 | 61.90 | 62.75 | 43,355,376 | +0.53(+0.86%) |
Mar 27, 2020 | 60.93 | 63.30 | 60.87 | 62.21 | 82,380,904 | +0.16(+0.26%) |
Mar 26, 2020 | 59.53 | 62.05 | 59.53 | 62.05 | 51,956,828 | +2.71(+4.57%) |
Mar 25, 2020 | 58.35 | 61.04 | 58.22 | 59.34 | 56,572,320 | +1.62(+2.81%) |
Mar 24, 2020 | 56.61 | 58.11 | 56.46 | 57.72 | 63,521,008 | +2.29(+4.12%) |
Mar 23, 2020 | 56.58 | 56.63 | 54.53 | 55.43 | 60,497,192 | -0.90(-1.61%) |
Mar 20, 2020 | 57.68 | 58.27 | 56.06 | 56.34 | 69,083,168 | -1.29(-2.24%) |
Mar 19, 2020 | 58.04 | 58.69 | 57.16 | 57.63 | 56,590,176 | -1.32(-2.25%) |
Mar 18, 2020 | 59.65 | 60.37 | 58.08 | 58.95 | 67,216,928 | -2.72(-4.41%) |
Mar 17, 2020 | 61.02 | 62.76 | 60.28 | 61.67 | 84,892,504 | +0.57(+0.94%) |
Mar 16, 2020 | 61.16 | 62.72 | 60.01 | 61.10 | 53,290,056 | -3.55(-5.50%) |
Mar 13, 2020 | 64.61 | 64.84 | 63.11 | 64.65 | 85,634,576 | +1.97(+3.14%) |
Mar 12, 2020 | 61.69 | 64.82 | 61.57 | 62.68 | 102,601,544 | -2.61(-4.00%) |
Mar 11, 2020 | 65.62 | 65.97 | 64.78 | 65.29 | 74,420,032 | -1.45(-2.18%) |
Mar 10, 2020 | 66.73 | 66.93 | 65.53 | 66.75 | 71,312,240 | +1.01(+1.54%) |
Mar 09, 2020 | 64.78 | 67.43 | 64.32 | 65.74 | 91,133,928 | -2.96(-4.30%) |
Mar 06, 2020 | 68.27 | 68.88 | 67.92 | 68.69 | 86,496,312 | -0.78(-1.13%) |
Mar 05, 2020 | 69.75 | 69.87 | 69.34 | 69.48 | 77,324,768 | -0.89(-1.26%) |
Mar 04, 2020 | 69.99 | 70.40 | 69.94 | 70.36 | 65,114,212 | +0.95(+1.37%) |
Mar 03, 2020 | 69.77 | 70.42 | 69.25 | 69.41 | 72,702,960 | -0.30(-0.43%) |
Mar 02, 2020 | 69.17 | 69.78 | 68.83 | 69.71 | 89,587,976 | +0.52(+0.76%) |
Feb 28, 2020 | 68.10 | 69.27 | 68.10 | 69.19 | 123,503,584 | +0.28(+0.41%) |
Feb 27, 2020 | 69.26 | 69.71 | 68.77 | 68.90 | 90,281,248 | -0.86(-1.23%) |
Feb 26, 2020 | 69.90 | 70.16 | 69.64 | 69.76 | 86,101,976 | -0.01(-0.01%) |
Feb 25, 2020 | 70.57 | 70.61 | 69.71 | 69.77 | 85,084,248 | -0.49(-0.70%) |
Feb 24, 2020 | 70.36 | 70.44 | 70.12 | 70.26 | 71,894,576 | -0.76(-1.08%) |
Feb 21, 2020 | 71.03 | 71.07 | 70.89 | 71.03 | 28,640,426 | -0.06(-0.09%) |
Feb 20, 2020 | 71.02 | 71.11 | 70.81 | 71.09 | 38,889,976 | +0.12(+0.17%) |
Feb 19, 2020 | 71.01 | 71.06 | 70.96 | 70.97 | 23,066,000 | +0.03(+0.05%) |
Feb 18, 2020 | 71.04 | 71.08 | 70.87 | 70.94 | 33,124,162 | -0.14(-0.20%) |
Feb 14, 2020 | 71.11 | 71.16 | 71.04 | 71.08 | 14,175,766 | -0.01(-0.01%) |
Feb 13, 2020 | 71.01 | 71.13 | 70.99 | 71.09 | 16,389,041 | +0.02(+0.03%) |
Feb 12, 2020 | 71.02 | 71.13 | 70.97 | 71.07 | 33,189,972 | +0.19(+0.26%) |
Feb 11, 2020 | 70.98 | 70.99 | 70.88 | 70.88 | 20,919,534 | +0.05(+0.07%) |
Feb 10, 2020 | 70.72 | 70.84 | 70.66 | 70.83 | 17,684,240 | +0.10(+0.14%) |
Feb 07, 2020 | 70.75 | 70.80 | 70.66 | 70.74 | 15,999,285 | -0.10(-0.15%) |
Feb 06, 2020 | 70.76 | 70.88 | 70.66 | 70.84 | 22,795,674 | +0.06(+0.08%) |
Feb 05, 2020 | 70.66 | 70.81 | 70.62 | 70.79 | 45,625,496 | +0.29(+0.41%) |
Feb 04, 2020 | 70.36 | 70.51 | 70.34 | 70.50 | 31,169,446 | +0.42(+0.60%) |
Feb 03, 2020 | 70.21 | 70.33 | 70.06 | 70.08 | 33,844,204 | -0.01(-0.02%) |
Jan 31, 2020 | 70.31 | 70.31 | 69.98 | 70.09 | 44,533,708 | -0.29(-0.41%) |
Jan 30, 2020 | 70.07 | 70.39 | 70.07 | 70.38 | 25,034,014 | +0.07(+0.10%) |
Jan 29, 2020 | 70.44 | 70.65 | 70.29 | 70.31 | 21,629,066 | -0.04(-0.06%) |
Jan 28, 2020 | 70.07 | 70.43 | 69.98 | 70.35 | 40,744,224 | +0.60(+0.86%) |
Jan 27, 2020 | 69.91 | 69.97 | 69.63 | 69.74 | 51,666,324 | -0.47(-0.67%) |
Jan 24, 2020 | 70.52 | 70.52 | 70.18 | 70.22 | 51,000,320 | -0.30(-0.42%) |
Jan 23, 2020 | 70.61 | 70.63 | 70.48 | 70.51 | 35,674,576 | -0.22(-0.31%) |
Jan 22, 2020 | 70.71 | 70.76 | 70.65 | 70.73 | 22,104,178 | +0.13(+0.18%) |
Jan 21, 2020 | 70.74 | 70.81 | 70.60 | 70.60 | 23,972,358 | -0.15(-0.21%) |
Jan 17, 2020 | 70.81 | 70.87 | 70.75 | 70.75 | 36,998,840 | -0.06(-0.08%) |
Jan 16, 2020 | 70.84 | 70.89 | 70.77 | 70.81 | 27,910,554 | +0.02(+0.03%) |
Jan 15, 2020 | 70.79 | 70.89 | 70.78 | 70.79 | 30,768,752 | +0.02(+0.02%) |
Jan 14, 2020 | 70.76 | 70.86 | 70.69 | 70.77 | 36,412,448 | -0.01(-0.01%) |
Jan 13, 2020 | 70.79 | 70.83 | 70.75 | 70.78 | 22,182,386 | +0.00(+0.00%) |
Jan 10, 2020 | 70.76 | 70.79 | 70.71 | 70.78 | 20,209,830 | +0.02(+0.03%) |
Jan 09, 2020 | 70.66 | 70.76 | 70.60 | 70.75 | 20,792,496 | +0.18(+0.26%) |
Jan 08, 2020 | 70.52 | 70.65 | 70.48 | 70.57 | 20,091,492 | +0.06(+0.09%) |
Jan 07, 2020 | 70.58 | 70.59 | 70.50 | 70.51 | 12,039,119 | -0.06(-0.09%) |
Jan 06, 2020 | 70.55 | 70.61 | 70.51 | 70.57 | 22,416,718 | -0.07(-0.10%) |
Jan 03, 2020 | 70.56 | 70.69 | 70.50 | 70.64 | 21,668,224 | -0.07(-0.10%) |