Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 56.57 | 57.41 | 54.37 | 55.70 | 6,065,115 | -1.33(-2.33%) |
Mar 30, 2020 | 53.72 | 57.50 | 53.37 | 57.03 | 4,241,173 | +3.76(+7.06%) |
Mar 27, 2020 | 55.38 | 56.65 | 52.84 | 53.27 | 4,647,231 | -4.86(-8.36%) |
Mar 26, 2020 | 53.27 | 58.56 | 53.14 | 58.13 | 3,892,057 | +4.94(+9.29%) |
Mar 25, 2020 | 52.23 | 58.14 | 48.11 | 53.19 | 6,676,524 | +0.46(+0.87%) |
Mar 24, 2020 | 46.73 | 54.77 | 46.71 | 52.73 | 5,562,758 | +8.12(+18.20%) |
Mar 23, 2020 | 45.76 | 46.48 | 42.94 | 44.61 | 5,835,807 | -1.40(-3.04%) |
Mar 20, 2020 | 51.60 | 51.73 | 45.48 | 46.01 | 6,496,048 | -5.37(-10.44%) |
Mar 19, 2020 | 55.03 | 55.33 | 48.22 | 51.38 | 6,316,838 | -4.67(-8.33%) |
Mar 18, 2020 | 49.52 | 56.55 | 42.38 | 56.04 | 6,273,127 | +2.22(+4.13%) |
Mar 17, 2020 | 51.76 | 54.24 | 48.23 | 53.82 | 8,203,135 | +2.81(+5.50%) |
Mar 16, 2020 | 56.32 | 57.04 | 51.01 | 51.01 | 6,286,127 | -12.34(-19.48%) |
Mar 13, 2020 | 61.73 | 63.35 | 57.64 | 63.35 | 5,592,310 | +4.52(+7.67%) |
Mar 12, 2020 | 61.66 | 63.37 | 57.20 | 58.84 | 6,486,665 | -7.28(-11.01%) |
Mar 11, 2020 | 65.65 | 67.27 | 64.67 | 66.12 | 5,153,671 | -1.80(-2.65%) |
Mar 10, 2020 | 66.14 | 67.92 | 64.09 | 67.91 | 3,048,971 | +3.76(+5.87%) |
Mar 09, 2020 | 64.06 | 66.51 | 61.55 | 64.15 | 3,707,087 | -4.46(-6.50%) |
Mar 06, 2020 | 67.67 | 68.98 | 66.59 | 68.61 | 2,927,745 | -1.61(-2.29%) |
Mar 05, 2020 | 71.10 | 71.55 | 69.52 | 70.22 | 2,666,647 | -2.71(-3.71%) |
Mar 04, 2020 | 71.30 | 73.15 | 70.56 | 72.93 | 2,160,934 | +2.94(+4.20%) |
Mar 03, 2020 | 71.95 | 73.30 | 69.56 | 69.99 | 3,324,821 | -2.67(-3.68%) |
Mar 02, 2020 | 68.71 | 72.80 | 68.06 | 72.67 | 3,954,378 | +4.07(+5.94%) |
Feb 28, 2020 | 67.74 | 69.16 | 66.71 | 68.59 | 4,577,652 | -1.26(-1.80%) |
Feb 27, 2020 | 71.80 | 73.10 | 69.83 | 69.85 | 3,038,166 | -2.99(-4.11%) |
Feb 26, 2020 | 74.86 | 75.54 | 72.80 | 72.84 | 2,571,150 | -1.18(-1.59%) |
Feb 25, 2020 | 77.47 | 77.78 | 73.90 | 74.02 | 2,444,368 | -3.19(-4.13%) |
Feb 24, 2020 | 77.39 | 78.53 | 76.60 | 77.21 | 1,997,256 | -1.63(-2.07%) |
Feb 21, 2020 | 79.63 | 79.71 | 78.55 | 78.84 | 2,076,078 | -1.04(-1.31%) |
Feb 20, 2020 | 79.94 | 80.15 | 78.84 | 79.88 | 2,545,419 | +0.11(+0.13%) |
Feb 19, 2020 | 79.43 | 79.99 | 79.24 | 79.78 | 1,562,598 | +0.66(+0.84%) |
Feb 18, 2020 | 79.10 | 79.41 | 78.86 | 79.11 | 1,262,452 | +0.13(+0.17%) |
Feb 14, 2020 | 78.36 | 78.99 | 78.26 | 78.98 | 1,072,038 | +0.54(+0.69%) |
Feb 13, 2020 | 77.64 | 78.68 | 77.55 | 78.44 | 884,083 | +0.56(+0.72%) |
Feb 12, 2020 | 78.12 | 78.24 | 77.32 | 77.88 | 1,151,887 | +0.15(+0.19%) |
Feb 11, 2020 | 78.57 | 78.57 | 77.65 | 77.73 | 957,020 | -0.61(-0.78%) |
Feb 10, 2020 | 77.78 | 78.43 | 77.77 | 78.34 | 965,768 | +0.45(+0.58%) |
Feb 07, 2020 | 77.90 | 78.17 | 77.47 | 77.89 | 1,001,781 | -0.42(-0.53%) |
Feb 06, 2020 | 78.44 | 78.67 | 77.92 | 78.31 | 965,739 | +0.37(+0.48%) |
Feb 05, 2020 | 78.63 | 78.72 | 77.71 | 77.94 | 1,774,013 | -0.22(-0.28%) |
Feb 04, 2020 | 77.49 | 78.66 | 77.25 | 78.16 | 1,399,437 | +1.52(+1.99%) |
Feb 03, 2020 | 76.54 | 77.39 | 76.51 | 76.63 | 1,588,165 | +0.70(+0.92%) |
Jan 31, 2020 | 77.19 | 77.30 | 75.61 | 75.93 | 1,940,873 | -1.39(-1.80%) |
Jan 30, 2020 | 76.23 | 77.39 | 75.94 | 77.32 | 1,556,807 | +0.49(+0.64%) |
Jan 29, 2020 | 78.20 | 78.20 | 76.75 | 76.83 | 1,611,127 | -1.11(-1.42%) |
Jan 28, 2020 | 77.16 | 78.29 | 77.16 | 77.94 | 1,202,726 | +0.84(+1.08%) |
Jan 27, 2020 | 77.38 | 77.86 | 77.00 | 77.10 | 1,720,469 | -1.05(-1.35%) |
Jan 24, 2020 | 79.07 | 79.08 | 77.82 | 78.16 | 1,143,351 | -0.65(-0.83%) |
Jan 23, 2020 | 78.84 | 78.92 | 78.30 | 78.81 | 1,432,501 | +0.04(+0.06%) |
Jan 22, 2020 | 78.42 | 79.07 | 78.19 | 78.77 | 1,571,409 | +0.84(+1.07%) |
Jan 21, 2020 | 77.37 | 78.17 | 77.34 | 77.93 | 2,043,456 | +0.36(+0.46%) |
Jan 17, 2020 | 77.54 | 77.61 | 77.25 | 77.57 | 1,803,584 | +0.24(+0.31%) |
Jan 16, 2020 | 77.44 | 77.56 | 76.84 | 77.33 | 1,681,521 | +0.53(+0.69%) |
Jan 15, 2020 | 76.30 | 77.21 | 76.30 | 76.81 | 2,378,657 | +0.66(+0.87%) |
Jan 14, 2020 | 76.23 | 76.88 | 75.79 | 76.15 | 1,727,288 | +0.32(+0.42%) |
Jan 13, 2020 | 75.26 | 75.93 | 75.17 | 75.83 | 1,345,900 | +0.87(+1.16%) |
Jan 10, 2020 | 75.77 | 75.87 | 74.87 | 74.96 | 1,192,606 | -0.42(-0.55%) |
Jan 09, 2020 | 75.06 | 75.78 | 74.89 | 75.38 | 1,416,970 | +0.51(+0.68%) |
Jan 08, 2020 | 74.22 | 75.15 | 74.09 | 74.87 | 1,706,930 | +0.73(+0.98%) |
Jan 07, 2020 | 74.27 | 74.39 | 73.94 | 74.14 | 1,548,427 | -0.41(-0.55%) |
Jan 06, 2020 | 74.26 | 74.59 | 74.16 | 74.56 | 1,361,333 | -0.01(-0.01%) |
Jan 03, 2020 | 74.47 | 74.76 | 74.19 | 74.56 | 1,097,280 | -0.25(-0.34%) |