Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 59.17 | 61.17 | 58.87 | 59.49 | 14,229,942 | +0.33(+0.57%) |
Mar 30, 2020 | 57.33 | 59.52 | 57.09 | 59.15 | 7,802,178 | +2.77(+4.92%) |
Mar 27, 2020 | 56.09 | 58.36 | 54.94 | 56.38 | 9,778,032 | -1.64(-2.82%) |
Mar 26, 2020 | 53.92 | 58.74 | 53.80 | 58.02 | 9,605,338 | +4.15(+7.70%) |
Mar 25, 2020 | 50.23 | 55.92 | 49.74 | 53.87 | 11,130,428 | +2.01(+3.88%) |
Mar 24, 2020 | 49.69 | 53.90 | 49.56 | 51.85 | 11,441,465 | +2.95(+6.04%) |
Mar 23, 2020 | 48.07 | 49.39 | 45.67 | 48.90 | 17,208,984 | -0.91(-1.82%) |
Mar 20, 2020 | 52.91 | 53.21 | 49.16 | 49.81 | 14,932,646 | -3.40(-6.39%) |
Mar 19, 2020 | 51.47 | 53.84 | 48.87 | 53.21 | 11,802,361 | +1.22(+2.34%) |
Mar 18, 2020 | 56.28 | 58.86 | 47.92 | 51.99 | 18,378,032 | -7.27(-12.27%) |
Mar 17, 2020 | 57.41 | 60.18 | 56.55 | 59.26 | 13,797,366 | +3.52(+6.31%) |
Mar 16, 2020 | 56.68 | 59.80 | 54.79 | 55.75 | 12,689,205 | -7.93(-12.45%) |
Mar 13, 2020 | 60.17 | 63.91 | 57.95 | 63.68 | 13,750,116 | +5.81(+10.03%) |
Mar 12, 2020 | 58.90 | 61.54 | 56.28 | 57.87 | 14,340,560 | -6.08(-9.51%) |
Mar 11, 2020 | 65.71 | 66.24 | 63.35 | 63.95 | 8,843,503 | -3.92(-5.77%) |
Mar 10, 2020 | 66.70 | 68.06 | 64.78 | 67.87 | 9,357,879 | +2.48(+3.80%) |
Mar 09, 2020 | 65.82 | 67.94 | 63.53 | 65.38 | 13,381,093 | -4.52(-6.46%) |
Mar 06, 2020 | 67.74 | 70.13 | 67.07 | 69.90 | 8,236,161 | -0.47(-0.67%) |
Mar 05, 2020 | 69.43 | 71.43 | 69.28 | 70.37 | 8,224,355 | -0.70(-0.99%) |
Mar 04, 2020 | 67.55 | 71.11 | 67.40 | 71.08 | 7,084,663 | +4.20(+6.28%) |
Mar 03, 2020 | 67.99 | 69.64 | 66.20 | 66.88 | 7,534,312 | -1.18(-1.73%) |
Mar 02, 2020 | 65.37 | 68.11 | 64.73 | 68.06 | 8,635,047 | +2.48(+3.79%) |
Feb 28, 2020 | 64.88 | 65.66 | 62.26 | 65.58 | 17,049,374 | -0.96(-1.44%) |
Feb 27, 2020 | 67.97 | 70.04 | 66.54 | 66.54 | 11,149,612 | -2.55(-3.69%) |
Feb 26, 2020 | 68.08 | 69.38 | 67.93 | 69.08 | 9,900,187 | +1.00(+1.47%) |
Feb 25, 2020 | 68.83 | 69.80 | 67.39 | 68.08 | 7,647,587 | -0.46(-0.67%) |
Feb 24, 2020 | 70.66 | 70.93 | 68.39 | 68.54 | 8,111,959 | -3.26(-4.54%) |
Feb 21, 2020 | 69.57 | 71.85 | 69.43 | 71.80 | 7,883,338 | +1.76(+2.52%) |
Feb 20, 2020 | 70.08 | 70.30 | 69.00 | 70.04 | 3,840,224 | -0.35(-0.50%) |
Feb 19, 2020 | 70.33 | 70.46 | 69.59 | 70.39 | 5,458,390 | +0.35(+0.50%) |
Feb 18, 2020 | 70.72 | 70.80 | 69.72 | 70.04 | 4,502,251 | -0.85(-1.20%) |
Feb 14, 2020 | 71.19 | 71.47 | 70.49 | 70.89 | 4,180,567 | -0.26(-0.36%) |
Feb 13, 2020 | 71.16 | 71.86 | 70.12 | 71.14 | 5,396,911 | +0.74(+1.05%) |
Feb 12, 2020 | 71.29 | 71.53 | 69.98 | 70.41 | 5,101,434 | -1.23(-1.72%) |
Feb 11, 2020 | 71.09 | 72.22 | 70.77 | 71.64 | 6,211,271 | +0.55(+0.78%) |
Feb 10, 2020 | 69.96 | 71.10 | 69.60 | 71.09 | 7,980,840 | +1.04(+1.49%) |
Feb 07, 2020 | 69.12 | 70.28 | 69.06 | 70.04 | 5,811,220 | +1.02(+1.47%) |
Feb 06, 2020 | 68.51 | 71.13 | 67.75 | 69.03 | 9,121,735 | +1.79(+2.67%) |
Feb 05, 2020 | 66.96 | 67.91 | 66.96 | 67.23 | 6,068,075 | +0.27(+0.41%) |
Feb 04, 2020 | 66.50 | 67.37 | 66.34 | 66.96 | 5,762,842 | +0.48(+0.72%) |
Feb 03, 2020 | 66.19 | 67.43 | 66.19 | 66.48 | 4,190,406 | +0.24(+0.36%) |
Jan 31, 2020 | 67.43 | 67.52 | 65.90 | 66.24 | 6,069,532 | -1.31(-1.93%) |
Jan 30, 2020 | 66.65 | 67.71 | 66.10 | 67.55 | 7,022,145 | +0.30(+0.44%) |
Jan 29, 2020 | 67.98 | 68.23 | 67.23 | 67.25 | 5,516,200 | -0.58(-0.85%) |
Jan 28, 2020 | 67.72 | 68.03 | 67.34 | 67.83 | 6,570,455 | -0.02(-0.04%) |
Jan 27, 2020 | 68.44 | 68.80 | 67.74 | 67.85 | 4,738,444 | -1.15(-1.67%) |
Jan 24, 2020 | 69.55 | 69.94 | 68.59 | 69.00 | 4,855,001 | -0.74(-1.07%) |
Jan 23, 2020 | 70.93 | 71.14 | 69.70 | 69.75 | 5,733,204 | -1.52(-2.14%) |
Jan 22, 2020 | 70.94 | 71.39 | 70.88 | 71.27 | 5,737,667 | +0.09(+0.12%) |
Jan 21, 2020 | 70.84 | 71.28 | 70.41 | 71.18 | 7,956,834 | +0.14(+0.20%) |
Jan 17, 2020 | 70.95 | 71.19 | 70.28 | 71.04 | 7,376,576 | +0.10(+0.15%) |
Jan 16, 2020 | 70.98 | 71.18 | 70.64 | 70.93 | 3,248,982 | +0.19(+0.27%) |
Jan 15, 2020 | 69.93 | 71.20 | 69.92 | 70.74 | 5,188,017 | +0.59(+0.84%) |
Jan 14, 2020 | 70.24 | 70.44 | 69.88 | 70.15 | 6,403,840 | -0.19(-0.27%) |
Jan 13, 2020 | 70.01 | 70.85 | 69.90 | 70.34 | 6,745,472 | +0.29(+0.41%) |
Jan 10, 2020 | 71.25 | 71.29 | 69.94 | 70.05 | 5,507,337 | -0.66(-0.93%) |
Jan 09, 2020 | 70.78 | 71.02 | 70.02 | 70.71 | 7,715,843 | +0.19(+0.27%) |
Jan 08, 2020 | 69.52 | 70.77 | 69.23 | 70.52 | 6,663,972 | +1.31(+1.90%) |
Jan 07, 2020 | 68.59 | 69.55 | 68.30 | 69.20 | 5,386,601 | +0.44(+0.64%) |
Jan 06, 2020 | 68.01 | 68.97 | 67.58 | 68.76 | 8,791,039 | +0.66(+0.96%) |
Jan 03, 2020 | 68.11 | 68.84 | 67.97 | 68.11 | 4,752,500 | -0.13(-0.19%) |