Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 53.47 | 55.59 | 53.07 | 54.28 | 2,685,258 | +0.74(+1.38%) |
Mar 30, 2020 | 53.55 | 54.40 | 52.49 | 53.54 | 2,124,419 | +0.56(+1.05%) |
Mar 27, 2020 | 55.85 | 55.85 | 52.72 | 52.98 | 2,533,341 | -5.24(-9.00%) |
Mar 26, 2020 | 57.78 | 58.47 | 55.08 | 58.22 | 2,331,387 | +0.42(+0.73%) |
Mar 25, 2020 | 54.30 | 61.50 | 53.33 | 57.80 | 2,383,791 | +3.84(+7.12%) |
Mar 24, 2020 | 51.90 | 55.73 | 51.09 | 53.96 | 1,910,325 | +4.94(+10.08%) |
Mar 23, 2020 | 50.44 | 52.37 | 47.08 | 49.02 | 2,602,495 | -2.46(-4.77%) |
Mar 20, 2020 | 60.36 | 61.06 | 51.06 | 51.47 | 3,077,475 | -8.18(-13.71%) |
Mar 19, 2020 | 64.09 | 65.32 | 58.02 | 59.65 | 2,093,680 | -6.45(-9.76%) |
Mar 18, 2020 | 60.10 | 66.55 | 56.45 | 66.10 | 2,868,487 | +1.52(+2.36%) |
Mar 17, 2020 | 58.06 | 65.73 | 55.19 | 64.58 | 3,180,069 | +7.80(+13.74%) |
Mar 16, 2020 | 59.07 | 60.69 | 56.75 | 56.78 | 2,476,429 | -8.72(-13.31%) |
Mar 13, 2020 | 66.89 | 67.20 | 59.82 | 65.49 | 2,147,254 | +3.10(+4.97%) |
Mar 12, 2020 | 61.60 | 66.02 | 58.33 | 62.39 | 2,720,265 | -4.71(-7.02%) |
Mar 11, 2020 | 70.28 | 70.28 | 66.14 | 67.11 | 2,150,273 | -4.90(-6.81%) |
Mar 10, 2020 | 73.85 | 74.35 | 69.17 | 72.01 | 2,893,800 | +2.14(+3.06%) |
Mar 09, 2020 | 72.31 | 73.12 | 66.65 | 69.87 | 2,743,424 | -9.23(-11.67%) |
Mar 06, 2020 | 78.88 | 80.41 | 77.23 | 79.11 | 1,556,741 | -2.08(-2.56%) |
Mar 05, 2020 | 80.28 | 83.11 | 79.98 | 81.18 | 1,556,059 | -1.44(-1.74%) |
Mar 04, 2020 | 81.46 | 82.72 | 79.75 | 82.62 | 1,250,924 | +3.33(+4.20%) |
Mar 03, 2020 | 80.17 | 81.63 | 77.46 | 79.29 | 2,017,640 | -1.45(-1.79%) |
Mar 02, 2020 | 79.00 | 80.73 | 76.76 | 80.73 | 1,734,509 | +2.35(+2.99%) |
Feb 28, 2020 | 74.81 | 78.53 | 73.43 | 78.39 | 2,694,146 | +1.01(+1.30%) |
Feb 27, 2020 | 79.59 | 81.35 | 77.33 | 77.38 | 2,641,750 | -4.64(-5.66%) |
Feb 26, 2020 | 81.59 | 84.07 | 80.74 | 82.03 | 1,653,837 | -0.17(-0.21%) |
Feb 25, 2020 | 86.87 | 87.31 | 82.06 | 82.20 | 2,292,518 | -3.62(-4.22%) |
Feb 24, 2020 | 84.15 | 86.70 | 83.52 | 85.82 | 1,756,414 | -2.70(-3.05%) |
Feb 21, 2020 | 88.25 | 89.37 | 86.63 | 88.52 | 2,363,565 | -1.80(-1.99%) |
Feb 20, 2020 | 85.24 | 95.20 | 84.61 | 90.32 | 5,193,088 | +4.76(+5.56%) |
Feb 19, 2020 | 85.24 | 86.86 | 84.94 | 85.56 | 2,131,368 | +0.61(+0.72%) |
Feb 18, 2020 | 85.03 | 85.79 | 83.02 | 84.95 | 1,512,892 | -0.90(-1.05%) |
Feb 14, 2020 | 84.80 | 86.71 | 84.75 | 85.85 | 2,198,587 | +1.64(+1.94%) |
Feb 13, 2020 | 82.31 | 84.92 | 81.50 | 84.21 | 1,801,374 | +1.05(+1.27%) |
Feb 12, 2020 | 83.34 | 84.36 | 82.46 | 83.16 | 1,369,112 | +2.03(+2.50%) |
Feb 11, 2020 | 80.23 | 81.78 | 79.74 | 81.13 | 1,368,960 | +1.40(+1.75%) |
Feb 10, 2020 | 79.59 | 81.12 | 79.59 | 79.73 | 1,622,283 | +0.68(+0.86%) |
Feb 07, 2020 | 81.90 | 82.09 | 78.63 | 79.05 | 2,440,937 | -4.22(-5.07%) |
Feb 06, 2020 | 83.87 | 84.27 | 81.92 | 83.27 | 1,931,260 | -0.60(-0.72%) |
Feb 05, 2020 | 85.01 | 85.24 | 81.93 | 83.88 | 3,569,642 | -2.73(-3.15%) |
Feb 04, 2020 | 79.01 | 88.04 | 78.93 | 86.61 | 4,948,948 | +9.23(+11.93%) |
Feb 03, 2020 | 77.37 | 77.84 | 76.35 | 77.37 | 2,386,697 | +0.49(+0.64%) |
Jan 31, 2020 | 76.42 | 76.96 | 75.39 | 76.88 | 5,926,558 | -0.48(-0.62%) |
Jan 30, 2020 | 76.70 | 77.56 | 76.02 | 77.36 | 1,317,101 | +0.05(+0.06%) |
Jan 29, 2020 | 77.41 | 78.16 | 76.37 | 77.32 | 1,133,468 | +0.51(+0.66%) |
Jan 28, 2020 | 76.33 | 77.78 | 76.15 | 76.81 | 1,180,833 | +1.21(+1.60%) |
Jan 27, 2020 | 75.30 | 76.29 | 74.71 | 75.60 | 2,151,168 | -2.15(-2.76%) |
Jan 24, 2020 | 78.53 | 78.66 | 76.98 | 77.75 | 1,471,746 | -0.69(-0.88%) |
Jan 23, 2020 | 76.93 | 78.63 | 76.15 | 78.44 | 1,727,756 | +0.50(+0.64%) |
Jan 22, 2020 | 77.75 | 78.49 | 77.35 | 77.94 | 2,232,814 | +0.06(+0.07%) |
Jan 21, 2020 | 77.37 | 77.98 | 77.17 | 77.88 | 2,414,781 | +0.40(+0.52%) |
Jan 17, 2020 | 77.56 | 77.86 | 76.40 | 77.48 | 2,246,305 | +0.46(+0.60%) |
Jan 16, 2020 | 76.96 | 78.05 | 75.19 | 77.02 | 2,274,946 | +0.29(+0.37%) |
Jan 15, 2020 | 75.56 | 77.51 | 74.70 | 76.73 | 3,238,742 | +1.86(+2.48%) |
Jan 14, 2020 | 73.00 | 75.53 | 72.40 | 74.87 | 4,005,178 | +2.22(+3.06%) |
Jan 13, 2020 | 69.86 | 72.79 | 69.81 | 72.65 | 2,785,798 | +3.60(+5.22%) |
Jan 10, 2020 | 69.92 | 70.70 | 68.81 | 69.05 | 1,559,247 | -0.61(-0.88%) |
Jan 09, 2020 | 68.30 | 69.98 | 67.74 | 69.66 | 1,358,586 | +1.49(+2.19%) |
Jan 08, 2020 | 67.61 | 68.48 | 66.67 | 68.17 | 2,119,110 | -1.20(-1.73%) |
Jan 07, 2020 | 68.62 | 70.38 | 68.12 | 69.37 | 1,644,458 | +0.90(+1.31%) |
Jan 06, 2020 | 68.00 | 69.12 | 67.22 | 68.47 | 1,389,276 | -0.08(-0.11%) |
Jan 03, 2020 | 68.39 | 69.33 | 68.21 | 68.54 | 1,396,671 | -1.00(-1.43%) |