Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 53.00 | 53.69 | 50.71 | 53.00 | 6,101,830 | -0.75(-1.39%) |
Mar 30, 2020 | 54.53 | 54.87 | 50.96 | 53.75 | 4,134,354 | -0.09(-0.16%) |
Mar 27, 2020 | 49.19 | 55.33 | 48.96 | 53.83 | 3,295,757 | +2.96(+5.82%) |
Mar 26, 2020 | 46.87 | 51.00 | 45.81 | 50.87 | 3,787,035 | +4.00(+8.54%) |
Mar 25, 2020 | 44.38 | 49.71 | 43.10 | 46.87 | 4,475,782 | +2.08(+4.64%) |
Mar 24, 2020 | 45.60 | 46.76 | 43.49 | 44.79 | 4,465,463 | +0.65(+1.48%) |
Mar 23, 2020 | 47.48 | 47.58 | 42.62 | 44.14 | 4,287,200 | -3.35(-7.05%) |
Mar 20, 2020 | 51.78 | 52.57 | 46.91 | 47.48 | 4,069,599 | -4.05(-7.86%) |
Mar 19, 2020 | 51.91 | 53.51 | 50.18 | 51.54 | 4,129,033 | -0.22(-0.43%) |
Mar 18, 2020 | 52.89 | 55.02 | 49.83 | 51.76 | 4,308,686 | -4.75(-8.41%) |
Mar 17, 2020 | 53.62 | 56.87 | 51.74 | 56.51 | 3,787,882 | +4.51(+8.67%) |
Mar 16, 2020 | 58.30 | 58.53 | 51.95 | 52.00 | 4,835,707 | -10.59(-16.91%) |
Mar 13, 2020 | 62.92 | 63.11 | 58.92 | 62.59 | 5,493,157 | +3.06(+5.14%) |
Mar 12, 2020 | 59.67 | 64.56 | 58.08 | 59.53 | 6,020,503 | -4.33(-6.78%) |
Mar 11, 2020 | 66.33 | 66.35 | 63.49 | 63.86 | 4,352,472 | -4.11(-6.04%) |
Mar 10, 2020 | 64.75 | 67.96 | 63.88 | 67.96 | 5,009,765 | +4.64(+7.33%) |
Mar 09, 2020 | 62.20 | 64.27 | 62.16 | 63.32 | 4,041,000 | -2.70(-4.08%) |
Mar 06, 2020 | 65.73 | 66.49 | 64.05 | 66.02 | 2,626,620 | -1.47(-2.18%) |
Mar 05, 2020 | 67.96 | 68.41 | 66.51 | 67.49 | 1,909,514 | -1.41(-2.05%) |
Mar 04, 2020 | 67.76 | 69.03 | 67.03 | 68.90 | 2,798,472 | +2.10(+3.14%) |
Mar 03, 2020 | 67.25 | 68.93 | 66.32 | 66.80 | 3,299,377 | -0.43(-0.65%) |
Mar 02, 2020 | 64.25 | 67.26 | 63.97 | 67.23 | 2,734,069 | +3.38(+5.29%) |
Feb 28, 2020 | 65.61 | 65.61 | 62.33 | 63.86 | 3,831,027 | -2.86(-4.28%) |
Feb 27, 2020 | 70.06 | 70.88 | 66.71 | 66.71 | 2,563,273 | -4.17(-5.88%) |
Feb 26, 2020 | 71.36 | 71.91 | 70.87 | 70.88 | 2,348,901 | -0.13(-0.18%) |
Feb 25, 2020 | 73.16 | 73.30 | 70.91 | 71.01 | 1,494,241 | -1.94(-2.66%) |
Feb 24, 2020 | 73.44 | 74.14 | 72.90 | 72.95 | 1,245,436 | -1.04(-1.40%) |
Feb 21, 2020 | 73.28 | 74.09 | 73.21 | 73.98 | 1,784,558 | +0.52(+0.71%) |
Feb 20, 2020 | 72.62 | 73.52 | 72.35 | 73.47 | 1,204,041 | +0.90(+1.24%) |
Feb 19, 2020 | 73.29 | 73.35 | 72.55 | 72.56 | 1,256,649 | -0.79(-1.08%) |
Feb 18, 2020 | 73.70 | 73.86 | 72.65 | 73.35 | 1,034,747 | -0.16(-0.22%) |
Feb 14, 2020 | 72.76 | 73.52 | 72.66 | 73.52 | 1,104,558 | +1.05(+1.45%) |
Feb 13, 2020 | 71.95 | 72.63 | 71.95 | 72.46 | 1,414,168 | +0.37(+0.51%) |
Feb 12, 2020 | 71.98 | 72.50 | 71.62 | 72.10 | 1,667,928 | +0.00(+0.00%) |
Feb 11, 2020 | 72.15 | 72.52 | 71.85 | 72.10 | 1,488,012 | -0.13(-0.18%) |
Feb 10, 2020 | 72.05 | 72.25 | 71.71 | 72.22 | 1,737,970 | +0.63(+0.88%) |
Feb 07, 2020 | 71.53 | 71.81 | 71.27 | 71.59 | 1,784,676 | +0.28(+0.39%) |
Feb 06, 2020 | 71.02 | 71.46 | 70.97 | 71.31 | 1,342,480 | +0.48(+0.67%) |
Feb 05, 2020 | 71.05 | 71.60 | 70.60 | 70.84 | 1,148,457 | -0.28(-0.39%) |
Feb 04, 2020 | 70.57 | 71.42 | 70.54 | 71.12 | 958,572 | +0.68(+0.97%) |
Feb 03, 2020 | 70.87 | 71.31 | 70.29 | 70.44 | 1,835,269 | -0.20(-0.29%) |
Jan 31, 2020 | 71.42 | 71.63 | 70.47 | 70.64 | 1,780,795 | -0.76(-1.06%) |
Jan 30, 2020 | 69.69 | 71.42 | 69.58 | 71.40 | 2,140,115 | +1.45(+2.07%) |
Jan 29, 2020 | 73.30 | 74.43 | 69.05 | 69.95 | 2,717,903 | -0.38(-0.54%) |
Jan 28, 2020 | 70.13 | 70.63 | 69.92 | 70.34 | 1,732,901 | +0.32(+0.46%) |
Jan 27, 2020 | 70.11 | 70.58 | 69.83 | 70.01 | 1,410,017 | -0.36(-0.51%) |
Jan 24, 2020 | 70.79 | 70.81 | 69.95 | 70.37 | 1,314,721 | -0.27(-0.39%) |
Jan 23, 2020 | 70.08 | 70.67 | 69.77 | 70.64 | 1,538,849 | +0.59(+0.84%) |
Jan 22, 2020 | 71.11 | 71.24 | 69.81 | 70.06 | 1,678,719 | -0.77(-1.09%) |
Jan 21, 2020 | 70.52 | 70.85 | 70.05 | 70.83 | 1,855,046 | +0.68(+0.97%) |
Jan 17, 2020 | 70.11 | 70.40 | 69.72 | 70.15 | 2,113,739 | -0.01(-0.01%) |
Jan 16, 2020 | 69.89 | 70.17 | 69.41 | 70.16 | 1,201,454 | +0.37(+0.54%) |
Jan 15, 2020 | 69.41 | 69.94 | 69.08 | 69.78 | 1,444,271 | +0.77(+1.12%) |
Jan 14, 2020 | 69.63 | 69.72 | 68.60 | 69.01 | 1,438,883 | -0.95(-1.36%) |
Jan 13, 2020 | 68.92 | 69.99 | 68.92 | 69.96 | 1,643,565 | +0.87(+1.26%) |
Jan 10, 2020 | 68.52 | 69.13 | 68.16 | 69.09 | 1,518,180 | +0.72(+1.06%) |
Jan 09, 2020 | 67.96 | 68.44 | 67.83 | 68.37 | 1,049,979 | +0.35(+0.51%) |
Jan 08, 2020 | 67.96 | 68.41 | 67.72 | 68.02 | 2,809,497 | +0.14(+0.21%) |
Jan 07, 2020 | 67.90 | 68.75 | 67.61 | 67.88 | 1,405,194 | -1.02(-1.48%) |
Jan 06, 2020 | 68.57 | 69.26 | 68.17 | 68.90 | 2,074,907 | +0.20(+0.28%) |
Jan 03, 2020 | 67.56 | 68.81 | 67.52 | 68.70 | 1,560,165 | +0.88(+1.29%) |