Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 54.25 | 56.46 | 52.97 | 53.60 | 2,774,117 | -0.51(-0.94%) |
Mar 30, 2020 | 54.23 | 56.33 | 52.80 | 54.11 | 2,165,648 | +0.37(+0.68%) |
Mar 27, 2020 | 53.05 | 54.70 | 50.60 | 53.74 | 2,104,711 | -1.49(-2.70%) |
Mar 26, 2020 | 53.41 | 57.70 | 52.68 | 55.24 | 1,945,479 | +2.36(+4.46%) |
Mar 25, 2020 | 51.63 | 54.34 | 50.85 | 52.88 | 2,698,895 | +1.21(+2.34%) |
Mar 24, 2020 | 46.81 | 54.12 | 46.70 | 51.67 | 3,275,556 | +6.88(+15.36%) |
Mar 23, 2020 | 43.24 | 45.77 | 39.83 | 44.79 | 1,967,598 | +0.08(+0.17%) |
Mar 20, 2020 | 46.42 | 48.07 | 44.52 | 44.71 | 2,943,911 | -1.11(-2.42%) |
Mar 19, 2020 | 40.43 | 46.34 | 40.16 | 45.82 | 2,592,054 | +3.57(+8.44%) |
Mar 18, 2020 | 47.31 | 47.96 | 36.67 | 42.25 | 2,363,059 | -7.62(-15.28%) |
Mar 17, 2020 | 50.08 | 50.51 | 46.04 | 49.88 | 3,153,598 | +0.65(+1.32%) |
Mar 16, 2020 | 54.75 | 57.24 | 48.32 | 49.23 | 2,489,865 | -10.71(-17.87%) |
Mar 13, 2020 | 61.75 | 62.30 | 56.69 | 59.94 | 2,804,896 | +0.46(+0.77%) |
Mar 12, 2020 | 63.43 | 64.71 | 58.43 | 59.48 | 2,338,013 | -7.58(-11.30%) |
Mar 11, 2020 | 66.66 | 68.53 | 65.88 | 67.06 | 2,793,424 | -1.22(-1.79%) |
Mar 10, 2020 | 70.41 | 70.41 | 66.54 | 68.28 | 2,285,416 | -0.61(-0.89%) |
Mar 09, 2020 | 74.87 | 75.09 | 68.76 | 68.89 | 1,739,880 | -9.38(-11.98%) |
Mar 06, 2020 | 78.63 | 78.98 | 75.26 | 78.26 | 2,566,601 | -2.81(-3.46%) |
Mar 05, 2020 | 81.97 | 82.56 | 80.69 | 81.07 | 1,458,219 | -1.62(-1.96%) |
Mar 04, 2020 | 81.26 | 82.87 | 80.89 | 82.69 | 1,540,848 | +2.43(+3.03%) |
Mar 03, 2020 | 81.15 | 82.91 | 79.77 | 80.26 | 1,735,099 | -1.08(-1.33%) |
Mar 02, 2020 | 81.61 | 83.03 | 79.99 | 81.34 | 2,578,585 | -0.23(-0.28%) |
Feb 28, 2020 | 82.70 | 82.86 | 80.18 | 81.57 | 2,794,244 | -2.40(-2.86%) |
Feb 27, 2020 | 86.46 | 87.15 | 83.96 | 83.97 | 1,047,355 | -2.90(-3.34%) |
Feb 26, 2020 | 88.25 | 89.21 | 86.83 | 86.87 | 829,332 | -1.15(-1.31%) |
Feb 25, 2020 | 89.37 | 90.22 | 88.00 | 88.03 | 998,587 | -1.46(-1.63%) |
Feb 24, 2020 | 88.24 | 89.75 | 87.91 | 89.48 | 760,469 | +0.45(+0.51%) |
Feb 21, 2020 | 89.11 | 89.31 | 88.74 | 89.03 | 449,213 | -0.08(-0.08%) |
Feb 20, 2020 | 88.46 | 89.14 | 88.11 | 89.11 | 562,029 | +0.54(+0.60%) |
Feb 19, 2020 | 90.10 | 90.42 | 88.36 | 88.57 | 569,074 | -1.43(-1.59%) |
Feb 18, 2020 | 89.12 | 90.05 | 88.90 | 90.00 | 1,025,657 | +0.66(+0.74%) |
Feb 14, 2020 | 89.31 | 89.74 | 88.75 | 89.34 | 496,617 | +0.08(+0.08%) |
Feb 13, 2020 | 88.81 | 89.58 | 88.46 | 89.27 | 539,392 | +0.54(+0.61%) |
Feb 12, 2020 | 89.16 | 89.58 | 88.38 | 88.72 | 495,770 | -0.58(-0.65%) |
Feb 11, 2020 | 88.82 | 89.58 | 88.62 | 89.30 | 720,830 | +0.52(+0.58%) |
Feb 10, 2020 | 88.65 | 89.15 | 88.42 | 88.79 | 618,285 | +0.12(+0.14%) |
Feb 07, 2020 | 87.66 | 88.74 | 87.34 | 88.67 | 650,864 | +1.20(+1.37%) |
Feb 06, 2020 | 87.09 | 87.86 | 86.84 | 87.46 | 1,201,766 | +0.55(+0.64%) |
Feb 05, 2020 | 86.72 | 87.75 | 86.42 | 86.91 | 1,036,922 | +0.28(+0.33%) |
Feb 04, 2020 | 86.56 | 87.29 | 86.16 | 86.63 | 703,711 | +0.50(+0.58%) |
Feb 03, 2020 | 86.06 | 86.33 | 85.49 | 86.13 | 1,532,010 | +0.41(+0.48%) |
Jan 31, 2020 | 86.24 | 87.08 | 85.63 | 85.72 | 993,767 | -0.76(-0.88%) |
Jan 30, 2020 | 85.92 | 86.69 | 85.65 | 86.48 | 788,522 | +0.28(+0.33%) |
Jan 29, 2020 | 85.77 | 86.75 | 85.03 | 86.20 | 789,947 | +0.37(+0.43%) |
Jan 28, 2020 | 84.38 | 86.14 | 84.09 | 85.83 | 1,085,497 | +1.15(+1.36%) |
Jan 27, 2020 | 84.88 | 85.87 | 84.53 | 84.68 | 968,768 | -0.24(-0.29%) |
Jan 24, 2020 | 85.30 | 85.36 | 84.55 | 84.92 | 554,247 | -0.19(-0.22%) |
Jan 23, 2020 | 85.17 | 85.64 | 84.89 | 85.11 | 962,522 | -0.28(-0.33%) |
Jan 22, 2020 | 85.43 | 86.30 | 85.28 | 85.39 | 1,069,403 | -0.01(-0.01%) |
Jan 21, 2020 | 84.76 | 85.62 | 84.74 | 85.40 | 1,079,500 | +0.66(+0.77%) |
Jan 17, 2020 | 85.41 | 85.62 | 84.74 | 84.74 | 970,092 | -0.47(-0.55%) |
Jan 16, 2020 | 85.16 | 85.86 | 84.83 | 85.21 | 728,315 | +0.11(+0.13%) |
Jan 15, 2020 | 84.96 | 86.17 | 84.90 | 85.10 | 864,289 | +0.20(+0.23%) |
Jan 14, 2020 | 85.27 | 85.77 | 84.62 | 84.90 | 732,030 | -0.52(-0.61%) |
Jan 13, 2020 | 84.53 | 86.06 | 84.53 | 85.43 | 1,694,616 | +0.70(+0.83%) |
Jan 10, 2020 | 85.05 | 85.47 | 84.47 | 84.73 | 970,626 | -0.29(-0.34%) |
Jan 09, 2020 | 86.10 | 86.14 | 84.82 | 85.02 | 1,009,917 | -0.44(-0.51%) |
Jan 08, 2020 | 85.40 | 86.38 | 85.24 | 85.46 | 1,619,356 | +0.05(+0.05%) |
Jan 07, 2020 | 84.79 | 86.07 | 84.46 | 85.41 | 1,913,455 | +0.48(+0.56%) |
Jan 06, 2020 | 86.57 | 86.63 | 84.73 | 84.93 | 2,093,630 | -2.68(-3.06%) |
Jan 03, 2020 | 81.61 | 88.45 | 80.71 | 87.61 | 4,208,219 | +8.87(+11.26%) |