Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 59.09 | 60.31 | 58.43 | 59.00 | 1,061,163 | -0.99(-1.65%) |
Mar 30, 2020 | 59.75 | 60.26 | 58.96 | 59.98 | 1,218,919 | +0.85(+1.43%) |
Mar 27, 2020 | 59.42 | 60.41 | 58.54 | 59.14 | 1,949,734 | -0.95(-1.58%) |
Mar 26, 2020 | 58.26 | 60.10 | 57.60 | 60.09 | 1,475,501 | +2.80(+4.89%) |
Mar 25, 2020 | 57.98 | 58.92 | 55.93 | 57.29 | 1,233,458 | +0.68(+1.19%) |
Mar 24, 2020 | 55.91 | 56.61 | 55.18 | 56.61 | 2,297,713 | +4.07(+7.75%) |
Mar 23, 2020 | 53.57 | 54.03 | 51.23 | 52.54 | 1,603,536 | -0.16(-0.30%) |
Mar 20, 2020 | 56.09 | 56.51 | 52.46 | 52.70 | 1,624,117 | -2.32(-4.22%) |
Mar 19, 2020 | 54.48 | 55.66 | 53.23 | 55.02 | 2,399,329 | +0.61(+1.11%) |
Mar 18, 2020 | 54.41 | 57.70 | 51.72 | 54.41 | 3,651,691 | -0.41(-0.74%) |
Mar 17, 2020 | 53.04 | 54.99 | 52.29 | 54.82 | 1,714,188 | +3.50(+6.81%) |
Mar 16, 2020 | 51.64 | 53.49 | 50.59 | 51.33 | 1,468,935 | -4.61(-8.24%) |
Mar 13, 2020 | 55.96 | 56.28 | 52.93 | 55.93 | 2,026,169 | +3.72(+7.13%) |
Mar 12, 2020 | 54.16 | 55.09 | 51.15 | 52.21 | 2,086,772 | -5.18(-9.03%) |
Mar 11, 2020 | 58.55 | 58.94 | 57.05 | 57.39 | 1,359,056 | -2.52(-4.21%) |
Mar 10, 2020 | 60.67 | 60.73 | 58.66 | 59.92 | 3,139,214 | +1.79(+3.08%) |
Mar 09, 2020 | 57.79 | 60.06 | 57.60 | 58.13 | 1,384,567 | -4.56(-7.27%) |
Mar 06, 2020 | 62.37 | 62.81 | 61.73 | 62.69 | 1,173,634 | -0.32(-0.50%) |
Mar 05, 2020 | 63.41 | 63.55 | 62.49 | 63.01 | 1,268,575 | -1.34(-2.08%) |
Mar 04, 2020 | 63.34 | 64.51 | 63.13 | 64.35 | 1,232,248 | +1.60(+2.55%) |
Mar 03, 2020 | 63.33 | 64.07 | 62.13 | 62.75 | 1,726,367 | -0.97(-1.53%) |
Mar 02, 2020 | 63.16 | 63.82 | 61.88 | 63.72 | 2,131,883 | +1.95(+3.15%) |
Feb 28, 2020 | 59.08 | 62.03 | 58.94 | 61.77 | 2,741,969 | +1.30(+2.15%) |
Feb 27, 2020 | 61.48 | 62.29 | 60.46 | 60.47 | 2,018,656 | -3.03(-4.77%) |
Feb 26, 2020 | 63.92 | 64.39 | 63.34 | 63.50 | 1,564,129 | +0.36(+0.57%) |
Feb 25, 2020 | 64.80 | 65.05 | 62.70 | 63.14 | 2,241,722 | -0.35(-0.55%) |
Feb 24, 2020 | 63.56 | 64.14 | 63.08 | 63.49 | 1,423,886 | -2.00(-3.05%) |
Feb 21, 2020 | 66.49 | 66.54 | 65.30 | 65.49 | 913,251 | -0.79(-1.20%) |
Feb 20, 2020 | 66.45 | 66.71 | 65.58 | 66.28 | 1,335,196 | -0.33(-0.49%) |
Feb 19, 2020 | 66.50 | 66.91 | 66.41 | 66.61 | 1,241,768 | +0.43(+0.65%) |
Feb 18, 2020 | 65.97 | 66.63 | 65.65 | 66.18 | 2,361,868 | -2.17(-3.18%) |
Feb 14, 2020 | 69.00 | 69.06 | 67.99 | 68.36 | 1,495,336 | -0.76(-1.11%) |
Feb 13, 2020 | 69.44 | 69.44 | 69.03 | 69.12 | 916,605 | -1.16(-1.65%) |
Feb 12, 2020 | 69.82 | 70.31 | 69.82 | 70.29 | 591,933 | +0.45(+0.64%) |
Feb 11, 2020 | 70.15 | 70.36 | 69.71 | 69.84 | 857,054 | +0.15(+0.21%) |
Feb 10, 2020 | 69.65 | 69.73 | 69.15 | 69.69 | 935,728 | +0.08(+0.11%) |
Feb 07, 2020 | 70.51 | 70.76 | 69.23 | 69.61 | 1,472,479 | -1.45(-2.04%) |
Feb 06, 2020 | 70.48 | 71.06 | 70.48 | 71.06 | 667,166 | +1.03(+1.47%) |
Feb 05, 2020 | 70.18 | 70.57 | 69.87 | 70.03 | 1,811,444 | -2.47(-3.41%) |
Feb 04, 2020 | 71.68 | 73.35 | 70.67 | 72.50 | 1,575,616 | +2.50(+3.58%) |
Feb 03, 2020 | 69.81 | 70.41 | 69.77 | 70.00 | 1,826,187 | +0.30(+0.43%) |
Jan 31, 2020 | 70.50 | 70.50 | 69.43 | 69.70 | 963,998 | -1.58(-2.22%) |
Jan 30, 2020 | 70.15 | 70.82 | 69.73 | 71.28 | 876,947 | -0.03(-0.04%) |
Jan 29, 2020 | 71.41 | 71.53 | 71.16 | 71.31 | 617,185 | -0.22(-0.31%) |
Jan 28, 2020 | 71.21 | 71.72 | 70.86 | 71.53 | 817,009 | +0.71(+1.00%) |
Jan 27, 2020 | 70.95 | 71.21 | 70.66 | 70.82 | 1,276,074 | -0.57(-0.79%) |
Jan 24, 2020 | 72.14 | 72.18 | 70.99 | 71.39 | 682,975 | -0.71(-0.98%) |
Jan 23, 2020 | 72.25 | 72.25 | 71.53 | 72.09 | 575,028 | +0.21(+0.29%) |
Jan 22, 2020 | 72.07 | 72.18 | 71.68 | 71.88 | 766,086 | +0.25(+0.35%) |
Jan 21, 2020 | 72.00 | 72.01 | 71.62 | 71.64 | 958,127 | -0.35(-0.48%) |
Jan 17, 2020 | 72.22 | 72.22 | 71.67 | 71.98 | 785,879 | -0.14(-0.19%) |
Jan 16, 2020 | 71.74 | 72.22 | 71.71 | 72.12 | 1,167,270 | +1.01(+1.42%) |
Jan 15, 2020 | 71.51 | 71.63 | 70.96 | 71.11 | 1,091,926 | -0.86(-1.20%) |
Jan 14, 2020 | 72.44 | 72.45 | 71.52 | 71.97 | 1,954,172 | +0.82(+1.16%) |
Jan 13, 2020 | 70.90 | 71.21 | 70.59 | 71.15 | 1,281,020 | +0.77(+1.10%) |
Jan 10, 2020 | 70.97 | 70.97 | 70.26 | 70.37 | 1,128,122 | -0.17(-0.24%) |
Jan 09, 2020 | 71.17 | 71.17 | 70.11 | 70.54 | 2,393,670 | +0.57(+0.81%) |
Jan 08, 2020 | 70.32 | 70.63 | 69.89 | 69.98 | 1,651,491 | +0.26(+0.37%) |
Jan 07, 2020 | 70.03 | 70.10 | 69.33 | 69.72 | 1,326,020 | +1.08(+1.58%) |
Jan 06, 2020 | 67.78 | 68.73 | 67.75 | 68.64 | 760,680 | +1.02(+1.51%) |
Jan 03, 2020 | 68.03 | 68.18 | 67.49 | 67.61 | 522,174 | -0.97(-1.42%) |