Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 64.39 | 64.72 | 62.56 | 63.38 | 14,290,731 | -0.99(-1.54%) |
Mar 30, 2020 | 63.88 | 64.79 | 62.65 | 64.38 | 18,783,224 | +2.61(+4.23%) |
Mar 27, 2020 | 62.49 | 63.92 | 60.97 | 61.77 | 19,486,616 | -0.86(-1.37%) |
Mar 26, 2020 | 59.26 | 62.66 | 59.14 | 62.62 | 21,655,954 | +3.56(+6.03%) |
Mar 25, 2020 | 62.63 | 63.16 | 58.79 | 59.06 | 28,451,308 | -3.65(-5.81%) |
Mar 24, 2020 | 63.70 | 64.29 | 61.14 | 62.71 | 24,287,030 | +1.14(+1.86%) |
Mar 23, 2020 | 63.84 | 63.84 | 58.38 | 61.56 | 23,425,314 | -0.55(-0.89%) |
Mar 20, 2020 | 67.40 | 69.18 | 61.19 | 62.11 | 41,411,316 | -4.49(-6.73%) |
Mar 19, 2020 | 68.66 | 72.89 | 66.38 | 66.60 | 54,558,628 | -0.74(-1.10%) |
Mar 18, 2020 | 62.41 | 67.83 | 61.87 | 67.34 | 41,191,848 | +4.15(+6.58%) |
Mar 17, 2020 | 59.35 | 64.50 | 58.50 | 63.18 | 33,982,736 | +6.17(+10.83%) |
Mar 16, 2020 | 57.01 | 61.72 | 54.61 | 57.01 | 31,554,992 | -2.98(-4.96%) |
Mar 13, 2020 | 60.98 | 61.04 | 57.23 | 59.98 | 35,520,924 | +1.84(+3.16%) |
Mar 12, 2020 | 59.72 | 61.77 | 57.55 | 58.14 | 31,058,520 | -3.76(-6.08%) |
Mar 11, 2020 | 62.08 | 63.32 | 61.14 | 61.91 | 38,137,276 | +1.14(+1.88%) |
Mar 10, 2020 | 63.43 | 63.47 | 57.78 | 60.77 | 32,808,682 | -0.99(-1.61%) |
Mar 09, 2020 | 65.45 | 65.68 | 61.40 | 61.76 | 39,071,792 | -5.63(-8.35%) |
Mar 06, 2020 | 63.27 | 67.53 | 63.09 | 67.39 | 37,742,864 | +3.44(+5.37%) |
Mar 05, 2020 | 63.00 | 65.10 | 62.61 | 63.95 | 27,018,602 | +0.10(+0.16%) |
Mar 04, 2020 | 62.92 | 63.85 | 60.98 | 63.85 | 28,246,040 | +1.51(+2.43%) |
Mar 03, 2020 | 62.39 | 62.85 | 60.07 | 62.34 | 29,121,692 | -1.00(-1.58%) |
Mar 02, 2020 | 59.07 | 63.34 | 58.87 | 63.34 | 37,003,188 | +5.07(+8.71%) |
Feb 28, 2020 | 58.94 | 59.71 | 55.97 | 58.26 | 40,242,936 | -2.77(-4.54%) |
Feb 27, 2020 | 65.78 | 66.26 | 60.70 | 61.04 | 61,239,836 | -1.71(-2.73%) |
Feb 26, 2020 | 59.91 | 63.40 | 59.41 | 62.75 | 41,665,320 | +3.86(+6.56%) |
Feb 25, 2020 | 61.93 | 62.04 | 57.98 | 58.89 | 46,602,416 | -2.35(-3.84%) |
Feb 24, 2020 | 62.07 | 62.60 | 60.14 | 61.24 | 50,943,748 | +2.69(+4.59%) |
Feb 21, 2020 | 56.43 | 58.62 | 56.12 | 58.55 | 26,859,022 | +2.27(+4.03%) |
Feb 20, 2020 | 56.50 | 56.58 | 55.52 | 56.28 | 10,348,691 | -0.29(-0.52%) |
Feb 19, 2020 | 56.45 | 56.73 | 56.13 | 56.58 | 9,222,218 | +0.29(+0.51%) |
Feb 18, 2020 | 56.75 | 56.95 | 56.04 | 56.29 | 11,791,140 | -0.46(-0.81%) |
Feb 14, 2020 | 56.63 | 56.84 | 56.31 | 56.75 | 10,843,845 | +0.64(+1.14%) |
Feb 13, 2020 | 56.39 | 56.93 | 55.88 | 56.11 | 9,552,111 | -0.13(-0.22%) |
Feb 12, 2020 | 56.70 | 56.97 | 55.71 | 56.24 | 16,548,421 | -0.68(-1.20%) |
Feb 11, 2020 | 57.90 | 57.95 | 56.70 | 56.92 | 15,291,284 | -1.03(-1.78%) |
Feb 10, 2020 | 58.23 | 58.30 | 56.79 | 57.95 | 28,958,496 | +0.10(+0.17%) |
Feb 07, 2020 | 58.78 | 59.80 | 57.45 | 57.85 | 32,523,320 | +0.55(+0.97%) |
Feb 06, 2020 | 56.52 | 58.72 | 55.48 | 57.30 | 34,228,016 | +1.97(+3.55%) |
Feb 05, 2020 | 55.63 | 55.90 | 53.82 | 55.33 | 25,207,342 | -1.29(-2.27%) |
Feb 04, 2020 | 57.12 | 57.13 | 56.18 | 56.62 | 18,866,226 | +0.87(+1.57%) |
Feb 03, 2020 | 56.90 | 57.69 | 55.01 | 55.74 | 42,296,056 | +2.65(+5.00%) |
Jan 31, 2020 | 53.59 | 53.70 | 52.59 | 53.09 | 13,591,174 | -0.70(-1.30%) |
Jan 30, 2020 | 53.68 | 53.84 | 52.95 | 53.79 | 10,441,843 | -0.23(-0.42%) |
Jan 29, 2020 | 54.11 | 54.72 | 53.95 | 54.01 | 8,417,640 | -0.05(-0.09%) |
Jan 28, 2020 | 53.97 | 54.50 | 53.84 | 54.06 | 12,191,539 | +0.45(+0.83%) |
Jan 27, 2020 | 52.92 | 54.00 | 52.75 | 53.62 | 12,406,491 | +0.57(+1.08%) |
Jan 24, 2020 | 53.82 | 53.93 | 52.79 | 53.05 | 22,243,632 | -0.66(-1.24%) |
Jan 23, 2020 | 53.13 | 53.81 | 52.70 | 53.71 | 17,437,826 | +0.43(+0.80%) |
Jan 22, 2020 | 52.75 | 53.35 | 52.59 | 53.28 | 9,411,764 | +0.67(+1.28%) |
Jan 21, 2020 | 52.85 | 52.85 | 52.27 | 52.61 | 14,596,234 | -0.29(-0.56%) |
Jan 17, 2020 | 53.34 | 53.34 | 52.56 | 52.90 | 16,020,653 | -0.18(-0.35%) |
Jan 16, 2020 | 54.00 | 54.08 | 53.02 | 53.09 | 12,657,272 | -0.76(-1.40%) |
Jan 15, 2020 | 53.82 | 54.54 | 53.74 | 53.84 | 8,428,460 | -0.08(-0.16%) |
Jan 14, 2020 | 54.11 | 54.23 | 53.69 | 53.93 | 11,820,869 | -0.09(-0.17%) |
Jan 13, 2020 | 54.64 | 54.82 | 53.83 | 54.02 | 8,177,071 | -0.60(-1.11%) |
Jan 10, 2020 | 55.44 | 55.52 | 54.58 | 54.63 | 6,135,599 | -0.68(-1.23%) |
Jan 09, 2020 | 55.28 | 55.50 | 54.85 | 55.31 | 7,074,010 | +0.03(+0.06%) |
Jan 08, 2020 | 54.69 | 55.64 | 54.44 | 55.27 | 7,865,671 | +0.57(+1.04%) |
Jan 07, 2020 | 54.82 | 54.84 | 53.90 | 54.70 | 9,621,906 | -0.45(-0.81%) |
Jan 06, 2020 | 54.32 | 55.29 | 54.32 | 55.15 | 9,819,703 | +0.49(+0.89%) |
Jan 03, 2020 | 54.29 | 54.91 | 54.24 | 54.66 | 5,582,872 | -0.13(-0.25%) |