Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 53.70 | 53.97 | 52.77 | 53.06 | 1,141,953 | -0.91(-1.69%) |
Mar 30, 2020 | 52.73 | 54.13 | 52.44 | 53.97 | 1,594,544 | +1.81(+3.48%) |
Mar 27, 2020 | 51.62 | 53.76 | 51.59 | 52.16 | 1,859,302 | -1.29(-2.41%) |
Mar 26, 2020 | 51.40 | 53.78 | 51.07 | 53.45 | 3,080,647 | +2.73(+5.39%) |
Mar 25, 2020 | 49.92 | 52.40 | 48.68 | 50.71 | 2,134,241 | +1.11(+2.23%) |
Mar 24, 2020 | 46.90 | 49.68 | 46.90 | 49.61 | 3,861,419 | +4.48(+9.93%) |
Mar 23, 2020 | 47.38 | 47.46 | 44.45 | 45.13 | 3,341,799 | -2.62(-5.49%) |
Mar 20, 2020 | 50.88 | 50.91 | 47.50 | 47.75 | 1,630,201 | -2.83(-5.60%) |
Mar 19, 2020 | 50.52 | 51.74 | 49.12 | 50.59 | 2,506,604 | -0.90(-1.74%) |
Mar 18, 2020 | 50.74 | 52.56 | 48.50 | 51.48 | 2,533,730 | -2.97(-5.46%) |
Mar 17, 2020 | 51.50 | 54.45 | 50.17 | 54.45 | 2,871,149 | +3.51(+6.89%) |
Mar 16, 2020 | 50.64 | 53.95 | 50.51 | 50.94 | 2,037,104 | -5.77(-10.17%) |
Mar 13, 2020 | 55.46 | 56.71 | 52.72 | 56.71 | 2,477,787 | +3.94(+7.47%) |
Mar 12, 2020 | 54.12 | 56.09 | 51.90 | 52.77 | 6,003,849 | -5.29(-9.12%) |
Mar 11, 2020 | 59.29 | 59.49 | 57.44 | 58.06 | 2,260,094 | -2.89(-4.74%) |
Mar 10, 2020 | 60.35 | 60.95 | 57.86 | 60.95 | 3,823,873 | +2.50(+4.29%) |
Mar 09, 2020 | 58.27 | 60.20 | 57.98 | 58.45 | 6,152,815 | -4.06(-6.49%) |
Mar 06, 2020 | 61.34 | 62.82 | 61.16 | 62.51 | 3,620,482 | -0.77(-1.21%) |
Mar 05, 2020 | 63.49 | 64.25 | 62.68 | 63.27 | 2,014,916 | -2.00(-3.07%) |
Mar 04, 2020 | 63.75 | 65.28 | 63.26 | 65.28 | 2,532,739 | +2.50(+3.98%) |
Mar 03, 2020 | 64.23 | 65.16 | 62.12 | 62.78 | 8,444,170 | -1.31(-2.04%) |
Mar 02, 2020 | 61.68 | 64.11 | 61.25 | 64.09 | 4,470,714 | +2.59(+4.21%) |
Feb 28, 2020 | 60.71 | 61.51 | 59.75 | 61.50 | 4,596,590 | -0.84(-1.35%) |
Feb 27, 2020 | 64.02 | 64.88 | 62.34 | 62.34 | 3,565,858 | -2.70(-4.15%) |
Feb 26, 2020 | 65.80 | 66.48 | 65.02 | 65.04 | 2,441,082 | -0.58(-0.88%) |
Feb 25, 2020 | 67.67 | 67.72 | 65.44 | 65.62 | 2,724,969 | -1.95(-2.88%) |
Feb 24, 2020 | 67.64 | 68.06 | 67.32 | 67.56 | 1,203,506 | -1.65(-2.39%) |
Feb 21, 2020 | 69.25 | 69.31 | 68.95 | 69.22 | 857,430 | -0.32(-0.46%) |
Feb 20, 2020 | 69.41 | 69.76 | 68.97 | 69.54 | 814,653 | +0.06(+0.09%) |
Feb 19, 2020 | 69.57 | 69.70 | 69.45 | 69.47 | 596,439 | +0.04(+0.05%) |
Feb 18, 2020 | 69.68 | 69.79 | 69.21 | 69.44 | 858,697 | -0.31(-0.45%) |
Feb 14, 2020 | 69.57 | 69.75 | 69.45 | 69.75 | 460,380 | +0.15(+0.21%) |
Feb 13, 2020 | 69.38 | 69.71 | 69.25 | 69.60 | 631,374 | -0.02(-0.03%) |
Feb 12, 2020 | 69.63 | 69.66 | 69.40 | 69.62 | 598,311 | +0.28(+0.41%) |
Feb 11, 2020 | 69.43 | 69.55 | 69.28 | 69.34 | 615,627 | +0.21(+0.30%) |
Feb 10, 2020 | 68.81 | 69.15 | 68.77 | 69.13 | 507,750 | +0.25(+0.36%) |
Feb 07, 2020 | 69.18 | 69.24 | 68.81 | 68.88 | 865,087 | -0.48(-0.69%) |
Feb 06, 2020 | 69.53 | 69.79 | 69.31 | 69.35 | 700,412 | -0.06(-0.09%) |
Feb 05, 2020 | 69.11 | 69.43 | 68.82 | 69.42 | 1,025,000 | +0.92(+1.35%) |
Feb 04, 2020 | 68.31 | 68.80 | 68.31 | 68.50 | 826,303 | +0.90(+1.33%) |
Feb 03, 2020 | 67.67 | 68.07 | 67.53 | 67.60 | 1,033,880 | +0.29(+0.43%) |
Jan 31, 2020 | 68.50 | 68.51 | 67.19 | 67.31 | 1,191,149 | -1.37(-2.00%) |
Jan 30, 2020 | 67.96 | 68.72 | 67.74 | 68.68 | 855,794 | +0.40(+0.59%) |
Jan 29, 2020 | 68.62 | 68.72 | 68.28 | 68.28 | 684,648 | -0.35(-0.51%) |
Jan 28, 2020 | 68.36 | 68.89 | 68.36 | 68.62 | 748,715 | +0.34(+0.50%) |
Jan 27, 2020 | 68.50 | 68.60 | 68.25 | 68.28 | 1,248,856 | -0.82(-1.19%) |
Jan 24, 2020 | 69.78 | 69.89 | 68.83 | 69.11 | 802,631 | -0.52(-0.75%) |
Jan 23, 2020 | 69.48 | 69.67 | 69.08 | 69.63 | 582,189 | -0.06(-0.09%) |
Jan 22, 2020 | 69.87 | 70.01 | 69.66 | 69.69 | 442,882 | +0.05(+0.08%) |
Jan 21, 2020 | 69.71 | 69.82 | 69.45 | 69.64 | 562,406 | -0.26(-0.37%) |
Jan 17, 2020 | 69.85 | 69.89 | 69.73 | 69.89 | 395,190 | +0.18(+0.26%) |
Jan 16, 2020 | 69.50 | 69.71 | 69.41 | 69.71 | 636,649 | +0.48(+0.69%) |
Jan 15, 2020 | 69.02 | 69.43 | 68.94 | 69.24 | 696,704 | +0.16(+0.24%) |
Jan 14, 2020 | 69.09 | 69.24 | 68.92 | 69.07 | 789,722 | -0.01(-0.01%) |
Jan 13, 2020 | 68.78 | 69.11 | 68.66 | 69.08 | 602,034 | +0.43(+0.63%) |
Jan 10, 2020 | 69.01 | 69.07 | 68.56 | 68.65 | 1,204,165 | -0.22(-0.32%) |
Jan 09, 2020 | 68.92 | 68.92 | 68.62 | 68.87 | 527,036 | +0.22(+0.32%) |
Jan 08, 2020 | 68.50 | 68.89 | 68.43 | 68.65 | 933,121 | +0.22(+0.32%) |
Jan 07, 2020 | 68.70 | 68.72 | 68.43 | 68.43 | 476,346 | -0.36(-0.52%) |
Jan 06, 2020 | 68.34 | 68.81 | 68.33 | 68.79 | 902,163 | +0.02(+0.03%) |
Jan 03, 2020 | 68.60 | 68.88 | 68.50 | 68.77 | 515,836 | -0.43(-0.62%) |