Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 62.49 | 62.76 | 62.17 | 62.25 | 38,510,740 | -0.50(-0.80%) |
Mar 30, 2020 | 62.27 | 63.03 | 61.90 | 62.75 | 43,356,600 | +0.53(+0.86%) |
Mar 27, 2020 | 60.93 | 63.30 | 60.86 | 62.21 | 82,383,224 | +0.16(+0.26%) |
Mar 26, 2020 | 59.52 | 62.05 | 59.52 | 62.05 | 51,958,292 | +2.71(+4.57%) |
Mar 25, 2020 | 58.35 | 61.03 | 58.22 | 59.34 | 56,573,916 | +1.62(+2.81%) |
Mar 24, 2020 | 56.61 | 58.11 | 56.45 | 57.71 | 63,522,800 | +2.29(+4.12%) |
Mar 23, 2020 | 56.58 | 56.63 | 54.53 | 55.43 | 60,498,896 | -0.90(-1.61%) |
Mar 20, 2020 | 57.67 | 58.26 | 56.06 | 56.33 | 69,085,112 | -1.29(-2.24%) |
Mar 19, 2020 | 58.04 | 58.69 | 57.16 | 57.63 | 56,591,772 | -1.32(-2.25%) |
Mar 18, 2020 | 59.64 | 60.37 | 58.08 | 58.95 | 67,218,824 | -2.72(-4.41%) |
Mar 17, 2020 | 61.02 | 62.75 | 60.27 | 61.67 | 84,894,896 | +0.57(+0.94%) |
Mar 16, 2020 | 61.16 | 62.71 | 60.01 | 61.10 | 53,291,560 | -3.55(-5.50%) |
Mar 13, 2020 | 64.61 | 64.83 | 63.11 | 64.65 | 85,636,992 | +1.97(+3.14%) |
Mar 12, 2020 | 61.69 | 64.81 | 61.57 | 62.68 | 102,604,440 | -2.61(-4.00%) |
Mar 11, 2020 | 65.62 | 65.97 | 64.77 | 65.29 | 74,422,136 | -1.45(-2.18%) |
Mar 10, 2020 | 66.73 | 66.93 | 65.52 | 66.74 | 71,314,248 | +1.01(+1.54%) |
Mar 09, 2020 | 64.77 | 67.43 | 64.32 | 65.73 | 91,136,504 | -2.96(-4.30%) |
Mar 06, 2020 | 68.27 | 68.88 | 67.92 | 68.69 | 86,498,752 | -0.78(-1.13%) |
Mar 05, 2020 | 69.75 | 69.87 | 69.34 | 69.47 | 77,326,952 | -0.89(-1.26%) |
Mar 04, 2020 | 69.99 | 70.39 | 69.93 | 70.36 | 65,116,048 | +0.95(+1.37%) |
Mar 03, 2020 | 69.76 | 70.42 | 69.25 | 69.41 | 72,705,008 | -0.30(-0.43%) |
Mar 02, 2020 | 69.17 | 69.78 | 68.83 | 69.71 | 89,590,504 | +0.53(+0.76%) |
Feb 28, 2020 | 68.10 | 69.27 | 68.10 | 69.18 | 123,507,072 | +0.28(+0.41%) |
Feb 27, 2020 | 69.26 | 69.71 | 68.77 | 68.90 | 90,283,800 | -0.86(-1.23%) |
Feb 26, 2020 | 69.90 | 70.16 | 69.63 | 69.76 | 86,104,408 | -0.01(-0.01%) |
Feb 25, 2020 | 70.57 | 70.61 | 69.71 | 69.77 | 85,086,648 | -0.49(-0.70%) |
Feb 24, 2020 | 70.36 | 70.44 | 70.12 | 70.26 | 71,896,608 | -0.76(-1.08%) |
Feb 21, 2020 | 71.03 | 71.06 | 70.89 | 71.02 | 28,641,234 | -0.06(-0.09%) |
Feb 20, 2020 | 71.02 | 71.11 | 70.81 | 71.09 | 38,891,076 | +0.12(+0.17%) |
Feb 19, 2020 | 71.01 | 71.06 | 70.96 | 70.97 | 23,066,650 | +0.03(+0.05%) |
Feb 18, 2020 | 71.04 | 71.08 | 70.87 | 70.94 | 33,125,098 | -0.14(-0.20%) |
Feb 14, 2020 | 71.11 | 71.15 | 71.04 | 71.08 | 14,176,167 | -0.01(-0.01%) |
Feb 13, 2020 | 71.01 | 71.13 | 70.99 | 71.09 | 16,389,504 | +0.02(+0.03%) |
Feb 12, 2020 | 71.02 | 71.13 | 70.97 | 71.06 | 33,190,910 | +0.19(+0.26%) |
Feb 11, 2020 | 70.98 | 70.98 | 70.88 | 70.88 | 20,920,126 | +0.05(+0.07%) |
Feb 10, 2020 | 70.72 | 70.84 | 70.66 | 70.83 | 17,684,740 | +0.10(+0.14%) |
Feb 07, 2020 | 70.75 | 70.80 | 70.66 | 70.74 | 15,999,737 | -0.10(-0.15%) |
Feb 06, 2020 | 70.76 | 70.88 | 70.65 | 70.84 | 22,796,318 | +0.06(+0.08%) |
Feb 05, 2020 | 70.66 | 70.81 | 70.62 | 70.78 | 45,626,784 | +0.29(+0.41%) |
Feb 04, 2020 | 70.36 | 70.51 | 70.34 | 70.49 | 31,170,326 | +0.42(+0.60%) |
Feb 03, 2020 | 70.21 | 70.33 | 70.06 | 70.08 | 33,845,160 | -0.01(-0.02%) |
Jan 31, 2020 | 70.30 | 70.30 | 69.97 | 70.09 | 44,534,968 | -0.29(-0.41%) |
Jan 30, 2020 | 70.07 | 70.39 | 70.06 | 70.38 | 25,034,722 | +0.07(+0.10%) |
Jan 29, 2020 | 70.44 | 70.65 | 70.29 | 70.30 | 21,629,676 | -0.04(-0.06%) |
Jan 28, 2020 | 70.06 | 70.43 | 69.97 | 70.34 | 40,745,376 | +0.60(+0.86%) |
Jan 27, 2020 | 69.91 | 69.97 | 69.63 | 69.74 | 51,667,788 | -0.47(-0.67%) |
Jan 24, 2020 | 70.52 | 70.52 | 70.18 | 70.22 | 51,001,764 | -0.30(-0.42%) |
Jan 23, 2020 | 70.61 | 70.62 | 70.48 | 70.51 | 35,675,588 | -0.22(-0.31%) |
Jan 22, 2020 | 70.71 | 70.76 | 70.65 | 70.73 | 22,104,804 | +0.13(+0.18%) |
Jan 21, 2020 | 70.74 | 70.81 | 70.60 | 70.60 | 23,973,036 | -0.15(-0.21%) |
Jan 17, 2020 | 70.81 | 70.87 | 70.75 | 70.75 | 36,999,888 | -0.06(-0.08%) |
Jan 16, 2020 | 70.84 | 70.89 | 70.77 | 70.81 | 27,911,342 | +0.02(+0.03%) |
Jan 15, 2020 | 70.78 | 70.89 | 70.78 | 70.78 | 30,769,624 | +0.02(+0.02%) |
Jan 14, 2020 | 70.76 | 70.86 | 70.69 | 70.77 | 36,413,476 | -0.01(-0.01%) |
Jan 13, 2020 | 70.78 | 70.82 | 70.74 | 70.78 | 22,183,012 | +0.00(+0.00%) |
Jan 10, 2020 | 70.76 | 70.79 | 70.70 | 70.78 | 20,210,402 | +0.02(+0.03%) |
Jan 09, 2020 | 70.66 | 70.76 | 70.60 | 70.75 | 20,793,084 | +0.18(+0.26%) |
Jan 08, 2020 | 70.52 | 70.65 | 70.48 | 70.57 | 20,092,060 | +0.06(+0.09%) |
Jan 07, 2020 | 70.58 | 70.59 | 70.50 | 70.50 | 12,039,459 | -0.06(-0.09%) |
Jan 06, 2020 | 70.55 | 70.61 | 70.50 | 70.57 | 22,417,352 | -0.07(-0.10%) |
Jan 03, 2020 | 70.56 | 70.69 | 70.50 | 70.64 | 21,668,836 | -0.07(-0.10%) |