Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 57.86 | 58.59 | 57.20 | 57.83 | 10,439,604 | -0.43(-0.75%) |
Mar 30, 2020 | 57.12 | 58.33 | 56.65 | 58.26 | 6,588,265 | +1.26(+2.20%) |
Mar 27, 2020 | 56.55 | 58.10 | 56.23 | 57.00 | 6,100,295 | -1.72(-2.93%) |
Mar 26, 2020 | 56.37 | 58.93 | 56.27 | 58.72 | 14,312,412 | +2.94(+5.27%) |
Mar 25, 2020 | 54.92 | 57.42 | 54.09 | 55.78 | 15,829,244 | +1.49(+2.74%) |
Mar 24, 2020 | 53.27 | 54.63 | 52.85 | 54.30 | 5,524,460 | +4.09(+8.14%) |
Mar 23, 2020 | 51.00 | 51.31 | 49.27 | 50.21 | 8,825,691 | -0.91(-1.77%) |
Mar 20, 2020 | 53.70 | 54.29 | 51.11 | 51.12 | 7,016,654 | -1.67(-3.17%) |
Mar 19, 2020 | 51.93 | 53.93 | 50.96 | 52.79 | 9,926,176 | +0.33(+0.63%) |
Mar 18, 2020 | 51.85 | 53.60 | 50.06 | 52.46 | 9,987,219 | -3.35(-6.01%) |
Mar 17, 2020 | 53.69 | 55.86 | 52.31 | 55.81 | 9,284,580 | +3.28(+6.25%) |
Mar 16, 2020 | 49.72 | 55.77 | 49.72 | 52.53 | 7,540,313 | -6.64(-11.22%) |
Mar 13, 2020 | 58.49 | 59.93 | 55.31 | 59.17 | 10,909,530 | +3.96(+7.16%) |
Mar 12, 2020 | 56.66 | 58.22 | 54.99 | 55.21 | 11,212,048 | -6.02(-9.83%) |
Mar 11, 2020 | 62.77 | 62.96 | 60.66 | 61.23 | 7,617,562 | -3.34(-5.17%) |
Mar 10, 2020 | 63.96 | 64.56 | 61.75 | 64.56 | 6,654,973 | +2.84(+4.60%) |
Mar 09, 2020 | 62.19 | 63.67 | 61.51 | 61.73 | 16,806,722 | -5.03(-7.53%) |
Mar 06, 2020 | 66.08 | 67.10 | 65.68 | 66.76 | 4,962,339 | -1.21(-1.78%) |
Mar 05, 2020 | 68.38 | 69.12 | 67.58 | 67.97 | 3,473,396 | -2.14(-3.06%) |
Mar 04, 2020 | 68.87 | 70.11 | 68.37 | 70.11 | 4,203,804 | +2.76(+4.10%) |
Mar 03, 2020 | 69.18 | 70.17 | 67.15 | 67.35 | 7,556,287 | -1.65(-2.38%) |
Mar 02, 2020 | 67.12 | 69.05 | 66.53 | 68.99 | 8,526,385 | +2.21(+3.31%) |
Feb 28, 2020 | 65.44 | 66.88 | 64.85 | 66.78 | 8,085,253 | -0.71(-1.05%) |
Feb 27, 2020 | 68.74 | 69.53 | 67.32 | 67.49 | 10,881,051 | -2.45(-3.50%) |
Feb 26, 2020 | 70.48 | 71.18 | 69.82 | 69.94 | 7,590,905 | +0.06(+0.09%) |
Feb 25, 2020 | 72.05 | 72.22 | 69.88 | 69.88 | 8,545,514 | -1.84(-2.56%) |
Feb 24, 2020 | 71.65 | 72.29 | 71.56 | 71.72 | 9,048,291 | -2.55(-3.43%) |
Feb 21, 2020 | 74.64 | 74.64 | 74.10 | 74.27 | 2,693,677 | -0.58(-0.78%) |
Feb 20, 2020 | 75.05 | 75.25 | 74.30 | 74.85 | 2,617,722 | -0.43(-0.58%) |
Feb 19, 2020 | 75.23 | 75.43 | 75.19 | 75.29 | 2,403,090 | +0.31(+0.42%) |
Feb 18, 2020 | 74.92 | 75.05 | 74.70 | 74.97 | 2,207,670 | -0.30(-0.39%) |
Feb 14, 2020 | 75.33 | 75.34 | 74.99 | 75.27 | 1,117,505 | +0.07(+0.10%) |
Feb 13, 2020 | 75.02 | 75.41 | 74.94 | 75.19 | 3,257,234 | -0.34(-0.45%) |
Feb 12, 2020 | 75.40 | 75.55 | 75.30 | 75.53 | 2,225,394 | +0.50(+0.67%) |
Feb 11, 2020 | 75.06 | 75.31 | 74.90 | 75.04 | 3,207,078 | +0.38(+0.51%) |
Feb 10, 2020 | 74.07 | 74.68 | 74.07 | 74.66 | 1,982,869 | +0.37(+0.50%) |
Feb 07, 2020 | 74.45 | 74.53 | 74.14 | 74.29 | 2,231,332 | -0.49(-0.66%) |
Feb 06, 2020 | 74.86 | 74.90 | 74.64 | 74.78 | 3,343,584 | +0.15(+0.20%) |
Feb 05, 2020 | 74.69 | 74.70 | 74.27 | 74.63 | 2,595,988 | +0.70(+0.95%) |
Feb 04, 2020 | 73.71 | 74.09 | 73.67 | 73.93 | 2,466,320 | +1.25(+1.72%) |
Feb 03, 2020 | 72.51 | 73.05 | 72.49 | 72.68 | 3,829,986 | +0.49(+0.68%) |
Jan 31, 2020 | 73.11 | 73.12 | 72.00 | 72.19 | 5,938,534 | -1.29(-1.76%) |
Jan 30, 2020 | 72.92 | 73.57 | 72.68 | 73.48 | 4,452,904 | +0.00(+0.00%) |
Jan 29, 2020 | 73.78 | 73.88 | 73.45 | 73.48 | 1,136,709 | -0.01(-0.01%) |
Jan 28, 2020 | 73.09 | 73.66 | 73.01 | 73.49 | 1,978,113 | +0.68(+0.94%) |
Jan 27, 2020 | 72.76 | 73.13 | 72.60 | 72.81 | 2,041,983 | -1.38(-1.86%) |
Jan 24, 2020 | 74.98 | 74.99 | 73.96 | 74.19 | 2,791,816 | -0.62(-0.83%) |
Jan 23, 2020 | 74.56 | 74.82 | 74.26 | 74.80 | 3,224,878 | +0.01(+0.01%) |
Jan 22, 2020 | 75.01 | 75.13 | 74.78 | 74.80 | 2,278,356 | +0.06(+0.07%) |
Jan 21, 2020 | 74.76 | 74.96 | 74.68 | 74.74 | 2,774,812 | -0.41(-0.54%) |
Jan 17, 2020 | 75.17 | 75.22 | 74.99 | 75.15 | 2,069,246 | +0.20(+0.27%) |
Jan 16, 2020 | 74.72 | 74.95 | 74.68 | 74.94 | 1,516,810 | +0.55(+0.73%) |
Jan 15, 2020 | 74.34 | 74.61 | 74.29 | 74.40 | 1,751,346 | -0.05(-0.06%) |
Jan 14, 2020 | 74.34 | 74.59 | 74.27 | 74.44 | 2,015,803 | -0.06(-0.09%) |
Jan 13, 2020 | 74.11 | 74.51 | 73.99 | 74.51 | 2,578,843 | +0.55(+0.75%) |
Jan 10, 2020 | 74.19 | 74.28 | 73.83 | 73.95 | 3,593,590 | -0.17(-0.22%) |
Jan 09, 2020 | 74.04 | 74.12 | 73.88 | 74.12 | 1,833,633 | +0.42(+0.56%) |
Jan 08, 2020 | 73.35 | 73.96 | 73.31 | 73.70 | 3,173,391 | +0.36(+0.49%) |
Jan 07, 2020 | 73.44 | 73.52 | 73.28 | 73.34 | 2,502,636 | -0.18(-0.25%) |
Jan 06, 2020 | 72.95 | 73.55 | 72.93 | 73.53 | 2,486,427 | +0.17(+0.23%) |
Jan 03, 2020 | 73.13 | 73.65 | 73.05 | 73.36 | 1,825,035 | -0.64(-0.86%) |