Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 61.55 | 61.82 | 61.24 | 61.31 | 39,097,720 | -0.49(-0.80%) |
Mar 30, 2020 | 61.33 | 62.08 | 60.97 | 61.80 | 44,017,440 | +0.52(+0.86%) |
Mar 27, 2020 | 60.01 | 62.35 | 59.95 | 61.28 | 83,638,904 | +0.16(+0.26%) |
Mar 26, 2020 | 58.63 | 61.12 | 58.63 | 61.12 | 52,750,236 | +2.67(+4.57%) |
Mar 25, 2020 | 57.48 | 60.12 | 57.34 | 58.45 | 57,436,212 | +1.60(+2.81%) |
Mar 24, 2020 | 55.76 | 57.24 | 55.61 | 56.85 | 64,491,008 | +2.25(+4.12%) |
Mar 23, 2020 | 55.73 | 55.78 | 53.71 | 54.60 | 61,421,016 | -0.89(-1.61%) |
Mar 20, 2020 | 56.81 | 57.39 | 55.22 | 55.49 | 70,138,104 | -1.27(-2.24%) |
Mar 19, 2020 | 57.17 | 57.81 | 56.30 | 56.76 | 57,454,340 | -1.30(-2.25%) |
Mar 18, 2020 | 58.75 | 59.47 | 57.21 | 58.07 | 68,243,368 | -2.68(-4.41%) |
Mar 17, 2020 | 60.10 | 61.81 | 59.37 | 60.75 | 86,188,856 | +0.56(+0.94%) |
Mar 16, 2020 | 60.24 | 61.77 | 59.11 | 60.18 | 54,103,824 | -3.50(-5.50%) |
Mar 13, 2020 | 63.64 | 63.86 | 62.16 | 63.68 | 86,942,264 | +1.94(+3.14%) |
Mar 12, 2020 | 60.76 | 63.84 | 60.64 | 61.74 | 104,168,328 | -2.57(-4.00%) |
Mar 11, 2020 | 64.64 | 64.98 | 63.80 | 64.31 | 75,556,472 | -1.43(-2.18%) |
Mar 10, 2020 | 65.73 | 65.92 | 64.54 | 65.74 | 72,401,216 | +0.99(+1.54%) |
Mar 09, 2020 | 63.80 | 66.42 | 63.36 | 64.75 | 92,525,600 | -2.91(-4.30%) |
Mar 06, 2020 | 67.25 | 67.84 | 66.90 | 67.66 | 87,817,160 | -0.77(-1.13%) |
Mar 05, 2020 | 68.70 | 68.82 | 68.30 | 68.43 | 78,505,560 | -0.88(-1.26%) |
Mar 04, 2020 | 68.94 | 69.34 | 68.88 | 69.31 | 66,108,540 | +0.94(+1.37%) |
Mar 03, 2020 | 68.72 | 69.36 | 68.21 | 68.37 | 73,813,176 | -0.29(-0.43%) |
Mar 02, 2020 | 68.13 | 68.73 | 67.79 | 68.66 | 90,956,032 | +0.52(+0.76%) |
Feb 28, 2020 | 67.08 | 68.23 | 67.08 | 68.14 | 125,389,560 | +0.28(+0.41%) |
Feb 27, 2020 | 68.22 | 68.66 | 67.73 | 67.87 | 91,659,904 | -0.85(-1.23%) |
Feb 26, 2020 | 68.85 | 69.10 | 68.59 | 68.71 | 87,416,808 | -0.01(-0.01%) |
Feb 25, 2020 | 69.51 | 69.55 | 68.66 | 68.72 | 86,383,536 | -0.48(-0.70%) |
Feb 24, 2020 | 69.30 | 69.38 | 69.06 | 69.21 | 72,992,456 | -0.75(-1.08%) |
Feb 21, 2020 | 69.97 | 70.00 | 69.82 | 69.96 | 29,077,782 | -0.06(-0.09%) |
Feb 20, 2020 | 69.95 | 70.05 | 69.74 | 70.02 | 39,483,852 | +0.12(+0.17%) |
Feb 19, 2020 | 69.94 | 69.99 | 69.89 | 69.90 | 23,418,232 | +0.03(+0.05%) |
Feb 18, 2020 | 69.97 | 70.01 | 69.81 | 69.87 | 33,629,988 | -0.14(-0.20%) |
Feb 14, 2020 | 70.05 | 70.08 | 69.97 | 70.01 | 14,392,239 | -0.01(-0.01%) |
Feb 13, 2020 | 69.94 | 70.06 | 69.93 | 70.02 | 16,639,312 | +0.02(+0.03%) |
Feb 12, 2020 | 69.95 | 70.06 | 69.90 | 70.00 | 33,696,804 | +0.18(+0.26%) |
Feb 11, 2020 | 69.91 | 69.92 | 69.82 | 69.82 | 21,238,990 | +0.05(+0.07%) |
Feb 10, 2020 | 69.66 | 69.78 | 69.60 | 69.77 | 17,954,290 | +0.10(+0.14%) |
Feb 07, 2020 | 69.69 | 69.73 | 69.60 | 69.67 | 16,243,604 | -0.10(-0.15%) |
Feb 06, 2020 | 69.70 | 69.82 | 69.59 | 69.78 | 23,143,778 | +0.06(+0.08%) |
Feb 05, 2020 | 69.60 | 69.74 | 69.56 | 69.72 | 46,322,228 | +0.29(+0.41%) |
Feb 04, 2020 | 69.30 | 69.45 | 69.29 | 69.44 | 31,645,424 | +0.41(+0.60%) |
Feb 03, 2020 | 69.16 | 69.27 | 69.01 | 69.02 | 34,361,028 | -0.01(-0.02%) |
Jan 31, 2020 | 69.25 | 69.25 | 68.92 | 69.03 | 45,213,876 | -0.28(-0.41%) |
Jan 30, 2020 | 69.02 | 69.33 | 69.01 | 69.32 | 25,416,360 | +0.07(+0.10%) |
Jan 29, 2020 | 69.38 | 69.59 | 69.23 | 69.25 | 21,959,408 | -0.04(-0.06%) |
Jan 28, 2020 | 69.01 | 69.37 | 68.92 | 69.29 | 41,366,512 | +0.59(+0.86%) |
Jan 27, 2020 | 68.86 | 68.92 | 68.59 | 68.70 | 52,455,432 | -0.47(-0.67%) |
Jan 24, 2020 | 69.46 | 69.46 | 69.13 | 69.16 | 51,779,252 | -0.29(-0.42%) |
Jan 23, 2020 | 69.55 | 69.56 | 69.42 | 69.45 | 36,219,440 | -0.21(-0.31%) |
Jan 22, 2020 | 69.65 | 69.70 | 69.59 | 69.67 | 22,441,778 | +0.13(+0.18%) |
Jan 21, 2020 | 69.67 | 69.74 | 69.54 | 69.54 | 24,338,490 | -0.15(-0.22%) |
Jan 17, 2020 | 69.74 | 69.81 | 69.69 | 69.69 | 37,563,928 | -0.06(-0.08%) |
Jan 16, 2020 | 69.78 | 69.82 | 69.71 | 69.74 | 28,336,834 | +0.02(+0.03%) |
Jan 15, 2020 | 69.72 | 69.82 | 69.71 | 69.72 | 31,238,686 | +0.02(+0.02%) |
Jan 14, 2020 | 69.70 | 69.79 | 69.63 | 69.71 | 36,968,576 | -0.01(-0.01%) |
Jan 13, 2020 | 69.72 | 69.76 | 69.68 | 69.71 | 22,521,180 | +0.00(+0.00%) |
Jan 10, 2020 | 69.70 | 69.73 | 69.64 | 69.71 | 20,518,496 | +0.02(+0.03%) |
Jan 09, 2020 | 69.59 | 69.70 | 69.54 | 69.69 | 21,110,062 | +0.18(+0.26%) |
Jan 08, 2020 | 69.46 | 69.59 | 69.42 | 69.51 | 20,398,352 | +0.06(+0.09%) |
Jan 07, 2020 | 69.52 | 69.53 | 69.44 | 69.44 | 12,222,993 | -0.06(-0.09%) |
Jan 06, 2020 | 69.49 | 69.55 | 69.44 | 69.51 | 22,759,090 | -0.07(-0.10%) |
Jan 03, 2020 | 69.50 | 69.63 | 69.44 | 69.58 | 21,999,164 | -0.07(-0.10%) |