Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 64.05 | 64.53 | 60.87 | 61.11 | 5,358,592 | -3.91(-6.01%) |
Mar 30, 2020 | 62.89 | 66.05 | 62.86 | 65.02 | 6,733,740 | +3.17(+5.12%) |
Mar 27, 2020 | 59.34 | 64.27 | 58.75 | 61.86 | 4,981,423 | +0.53(+0.87%) |
Mar 26, 2020 | 56.98 | 62.22 | 56.73 | 61.33 | 5,601,114 | +4.32(+7.57%) |
Mar 25, 2020 | 54.88 | 59.95 | 54.21 | 57.01 | 5,891,186 | +1.41(+2.54%) |
Mar 24, 2020 | 53.18 | 57.07 | 52.50 | 55.59 | 7,694,772 | +5.32(+10.57%) |
Mar 23, 2020 | 56.81 | 56.81 | 48.92 | 50.28 | 9,497,732 | -6.63(-11.65%) |
Mar 20, 2020 | 60.97 | 60.99 | 56.17 | 56.91 | 11,770,148 | -3.92(-6.44%) |
Mar 19, 2020 | 67.67 | 67.74 | 60.17 | 60.83 | 9,277,896 | -7.12(-10.48%) |
Mar 18, 2020 | 63.64 | 68.28 | 62.21 | 67.95 | 7,751,324 | -0.19(-0.27%) |
Mar 17, 2020 | 59.48 | 70.01 | 59.42 | 68.13 | 9,672,743 | +10.01(+17.23%) |
Mar 16, 2020 | 60.34 | 65.19 | 57.46 | 58.12 | 7,685,557 | -8.16(-12.31%) |
Mar 13, 2020 | 64.34 | 66.34 | 60.38 | 66.28 | 8,697,025 | +5.91(+9.79%) |
Mar 12, 2020 | 63.07 | 65.18 | 59.09 | 60.37 | 8,005,084 | -6.47(-9.68%) |
Mar 11, 2020 | 68.78 | 68.95 | 65.96 | 66.84 | 5,030,742 | -3.61(-5.13%) |
Mar 10, 2020 | 70.32 | 71.21 | 66.93 | 70.45 | 5,752,223 | +1.60(+2.32%) |
Mar 09, 2020 | 69.72 | 71.47 | 67.34 | 68.85 | 7,288,850 | -4.55(-6.19%) |
Mar 06, 2020 | 71.87 | 73.73 | 70.71 | 73.40 | 5,339,694 | -0.40(-0.54%) |
Mar 05, 2020 | 74.19 | 75.17 | 72.95 | 73.80 | 4,584,179 | -1.57(-2.09%) |
Mar 04, 2020 | 71.31 | 75.40 | 71.31 | 75.37 | 5,400,140 | +4.78(+6.78%) |
Mar 03, 2020 | 70.91 | 72.75 | 70.21 | 70.59 | 6,643,930 | -0.68(-0.95%) |
Mar 02, 2020 | 66.60 | 71.38 | 66.41 | 71.26 | 6,629,497 | +5.08(+7.67%) |
Feb 28, 2020 | 67.56 | 67.56 | 64.67 | 66.18 | 9,741,717 | -2.62(-3.81%) |
Feb 27, 2020 | 72.31 | 72.57 | 68.73 | 68.81 | 5,369,655 | -3.85(-5.30%) |
Feb 26, 2020 | 73.86 | 74.36 | 72.61 | 72.66 | 4,659,694 | -0.85(-1.16%) |
Feb 25, 2020 | 75.20 | 75.48 | 73.31 | 73.51 | 4,633,336 | -1.68(-2.24%) |
Feb 24, 2020 | 74.56 | 76.11 | 74.40 | 75.20 | 5,570,393 | +0.35(+0.47%) |
Feb 21, 2020 | 74.57 | 75.16 | 74.45 | 74.85 | 3,733,366 | +0.11(+0.15%) |
Feb 20, 2020 | 73.52 | 74.80 | 73.46 | 74.74 | 3,624,152 | +1.18(+1.61%) |
Feb 19, 2020 | 74.51 | 74.70 | 73.41 | 73.56 | 3,183,425 | -0.95(-1.28%) |
Feb 18, 2020 | 73.60 | 74.54 | 73.11 | 74.51 | 4,083,492 | +1.27(+1.74%) |
Feb 14, 2020 | 72.34 | 73.36 | 72.18 | 73.24 | 3,440,672 | +1.02(+1.41%) |
Feb 13, 2020 | 71.81 | 72.78 | 71.81 | 72.22 | 4,264,937 | +0.39(+0.54%) |
Feb 12, 2020 | 71.18 | 72.17 | 71.05 | 71.83 | 4,136,452 | +0.47(+0.66%) |
Feb 11, 2020 | 71.39 | 72.20 | 71.06 | 71.36 | 4,489,926 | +0.53(+0.74%) |
Feb 10, 2020 | 71.02 | 71.18 | 70.52 | 70.84 | 2,781,402 | -0.18(-0.26%) |
Feb 07, 2020 | 71.55 | 71.70 | 70.98 | 71.02 | 2,718,671 | -0.39(-0.54%) |
Feb 06, 2020 | 71.26 | 71.76 | 70.99 | 71.40 | 1,903,874 | +0.29(+0.41%) |
Feb 05, 2020 | 70.71 | 71.36 | 70.44 | 71.11 | 3,109,592 | +0.30(+0.43%) |
Feb 04, 2020 | 72.01 | 72.06 | 70.78 | 70.81 | 3,613,324 | -1.07(-1.49%) |
Feb 03, 2020 | 71.97 | 72.13 | 71.71 | 71.88 | 2,424,580 | +0.08(+0.10%) |
Jan 31, 2020 | 72.32 | 72.53 | 71.37 | 71.81 | 4,738,746 | -0.61(-0.84%) |
Jan 30, 2020 | 71.46 | 72.59 | 71.12 | 72.42 | 4,036,913 | +0.91(+1.28%) |
Jan 29, 2020 | 70.84 | 71.56 | 70.71 | 71.51 | 3,550,371 | +0.73(+1.03%) |
Jan 28, 2020 | 69.88 | 70.85 | 69.86 | 70.78 | 3,246,177 | +1.00(+1.44%) |
Jan 27, 2020 | 70.30 | 70.51 | 69.66 | 69.77 | 2,658,223 | -0.57(-0.81%) |
Jan 24, 2020 | 70.37 | 70.63 | 69.90 | 70.34 | 3,153,591 | -0.06(-0.08%) |
Jan 23, 2020 | 70.08 | 70.46 | 69.84 | 70.40 | 2,711,918 | +0.32(+0.45%) |
Jan 22, 2020 | 70.56 | 70.69 | 70.06 | 70.08 | 2,722,032 | -0.28(-0.40%) |
Jan 21, 2020 | 70.34 | 70.59 | 69.54 | 70.37 | 5,397,675 | -0.02(-0.02%) |
Jan 17, 2020 | 70.12 | 70.41 | 69.37 | 70.38 | 4,311,946 | +0.45(+0.65%) |
Jan 16, 2020 | 69.50 | 70.12 | 69.34 | 69.93 | 3,171,658 | +0.44(+0.63%) |
Jan 15, 2020 | 68.80 | 69.50 | 68.78 | 69.50 | 3,283,283 | +0.87(+1.27%) |
Jan 14, 2020 | 68.65 | 68.83 | 68.05 | 68.62 | 3,429,630 | -0.08(-0.12%) |
Jan 13, 2020 | 68.73 | 69.01 | 68.62 | 68.71 | 2,061,898 | -0.02(-0.02%) |
Jan 10, 2020 | 68.72 | 69.19 | 68.64 | 68.72 | 2,890,155 | +0.13(+0.18%) |
Jan 09, 2020 | 68.27 | 68.72 | 68.26 | 68.60 | 2,634,926 | +0.19(+0.28%) |
Jan 08, 2020 | 69.02 | 69.07 | 68.30 | 68.41 | 3,094,227 | -0.44(-0.63%) |
Jan 07, 2020 | 68.82 | 69.07 | 68.63 | 68.84 | 3,057,198 | -0.15(-0.22%) |
Jan 06, 2020 | 68.54 | 69.21 | 68.54 | 68.99 | 2,584,661 | +0.53(+0.77%) |
Jan 03, 2020 | 68.51 | 69.13 | 68.44 | 68.47 | 3,392,308 | -0.17(-0.24%) |