Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 58.40 | 59.16 | 57.17 | 57.97 | 1,277,282 | -0.43(-0.74%) |
Mar 30, 2020 | 57.12 | 58.96 | 56.72 | 58.40 | 1,524,256 | +2.65(+4.75%) |
Mar 27, 2020 | 54.72 | 56.67 | 53.66 | 55.75 | 831,200 | -0.34(-0.61%) |
Mar 26, 2020 | 54.51 | 58.74 | 53.25 | 56.09 | 2,398,418 | -0.95(-1.67%) |
Mar 25, 2020 | 53.67 | 59.00 | 53.67 | 57.04 | 2,411,287 | +3.53(+6.60%) |
Mar 24, 2020 | 52.23 | 55.99 | 51.22 | 53.51 | 1,819,230 | +3.36(+6.70%) |
Mar 23, 2020 | 52.53 | 52.87 | 49.41 | 50.15 | 1,769,616 | -1.31(-2.55%) |
Mar 20, 2020 | 50.93 | 54.00 | 49.64 | 51.46 | 2,626,000 | +1.40(+2.80%) |
Mar 19, 2020 | 50.00 | 53.59 | 49.33 | 50.06 | 2,101,750 | -0.70(-1.38%) |
Mar 18, 2020 | 48.76 | 51.28 | 43.27 | 50.76 | 2,586,207 | -1.34(-2.57%) |
Mar 17, 2020 | 49.34 | 55.42 | 48.86 | 52.10 | 1,724,720 | +3.88(+8.05%) |
Mar 16, 2020 | 49.89 | 51.68 | 47.23 | 48.22 | 1,488,138 | -5.57(-10.36%) |
Mar 13, 2020 | 54.56 | 56.02 | 51.25 | 53.79 | 1,851,200 | +1.59(+3.05%) |
Mar 12, 2020 | 53.95 | 55.37 | 51.36 | 52.20 | 2,027,712 | -5.16(-9.00%) |
Mar 11, 2020 | 57.98 | 60.40 | 56.22 | 57.36 | 1,136,336 | -1.89(-3.19%) |
Mar 10, 2020 | 59.00 | 60.74 | 57.89 | 59.25 | 1,686,088 | +2.02(+3.53%) |
Mar 09, 2020 | 57.47 | 58.98 | 56.75 | 57.23 | 1,184,472 | -4.16(-6.78%) |
Mar 06, 2020 | 60.62 | 61.75 | 59.11 | 61.39 | 1,450,000 | -1.64(-2.60%) |
Mar 05, 2020 | 62.07 | 65.34 | 62.01 | 63.03 | 1,465,447 | -0.14(-0.22%) |
Mar 04, 2020 | 61.64 | 64.34 | 61.06 | 63.17 | 1,214,274 | +3.53(+5.92%) |
Mar 03, 2020 | 59.24 | 61.66 | 58.61 | 59.64 | 1,316,244 | +0.55(+0.93%) |
Mar 02, 2020 | 58.55 | 60.02 | 57.93 | 59.09 | 886,331 | +1.12(+1.93%) |
Feb 28, 2020 | 56.00 | 58.05 | 54.67 | 57.97 | 1,887,000 | -0.54(-0.92%) |
Feb 27, 2020 | 58.25 | 60.17 | 56.94 | 58.51 | 1,293,231 | -0.56(-0.95%) |
Feb 26, 2020 | 59.54 | 61.02 | 58.81 | 59.07 | 1,025,421 | +0.18(+0.31%) |
Feb 25, 2020 | 58.74 | 59.59 | 58.13 | 58.89 | 1,199,104 | +0.62(+1.06%) |
Feb 24, 2020 | 56.01 | 58.75 | 55.10 | 58.27 | 1,304,912 | -1.09(-1.84%) |
Feb 21, 2020 | 59.56 | 59.99 | 58.58 | 59.36 | 836,000 | -0.50(-0.84%) |
Feb 20, 2020 | 60.10 | 60.74 | 58.38 | 59.86 | 1,143,429 | -0.43(-0.71%) |
Feb 19, 2020 | 60.00 | 61.65 | 59.94 | 60.29 | 517,818 | -0.25(-0.41%) |
Feb 18, 2020 | 60.34 | 60.63 | 59.40 | 60.54 | 539,538 | +0.17(+0.28%) |
Feb 14, 2020 | 60.58 | 61.07 | 59.90 | 60.37 | 460,400 | +0.03(+0.05%) |
Feb 13, 2020 | 58.68 | 61.10 | 58.56 | 60.34 | 1,318,728 | +0.56(+0.94%) |
Feb 12, 2020 | 62.46 | 62.50 | 59.68 | 59.78 | 965,190 | -1.70(-2.77%) |
Feb 11, 2020 | 61.39 | 62.11 | 60.95 | 61.48 | 940,399 | +0.68(+1.12%) |
Feb 10, 2020 | 58.47 | 60.88 | 58.47 | 60.80 | 2,076,450 | +2.33(+3.98%) |
Feb 07, 2020 | 57.42 | 58.50 | 56.72 | 58.47 | 1,484,200 | +1.28(+2.24%) |
Feb 06, 2020 | 55.60 | 57.88 | 55.60 | 57.19 | 1,890,411 | +2.34(+4.27%) |
Feb 05, 2020 | 56.72 | 56.92 | 54.58 | 54.85 | 1,056,165 | +0.13(+0.24%) |
Feb 04, 2020 | 54.43 | 55.51 | 54.26 | 54.72 | 1,443,475 | +1.40(+2.63%) |
Feb 03, 2020 | 52.30 | 53.87 | 52.09 | 53.32 | 1,049,393 | +1.61(+3.11%) |
Jan 31, 2020 | 52.39 | 52.59 | 51.52 | 51.71 | 861,800 | -1.12(-2.12%) |
Jan 30, 2020 | 52.87 | 52.93 | 51.25 | 52.83 | 865,692 | -0.21(-0.40%) |
Jan 29, 2020 | 52.87 | 53.40 | 52.51 | 53.04 | 911,738 | +0.66(+1.26%) |
Jan 28, 2020 | 51.82 | 52.87 | 51.20 | 52.38 | 891,814 | +1.03(+2.01%) |
Jan 27, 2020 | 50.20 | 52.45 | 49.25 | 51.35 | 1,237,730 | -0.98(-1.87%) |
Jan 24, 2020 | 54.31 | 54.50 | 52.16 | 52.33 | 845,400 | -1.78(-3.29%) |
Jan 23, 2020 | 54.05 | 54.51 | 53.23 | 54.11 | 1,037,168 | -0.79(-1.44%) |
Jan 22, 2020 | 54.50 | 55.63 | 54.40 | 54.90 | 855,879 | +0.96(+1.78%) |
Jan 21, 2020 | 54.06 | 54.63 | 53.57 | 53.94 | 779,259 | -0.96(-1.75%) |
Jan 17, 2020 | 55.15 | 55.46 | 54.47 | 54.90 | 1,373,500 | +0.07(+0.13%) |
Jan 16, 2020 | 52.99 | 54.98 | 52.63 | 54.83 | 1,909,826 | +2.27(+4.32%) |
Jan 15, 2020 | 51.65 | 53.44 | 51.60 | 52.56 | 1,479,730 | +0.98(+1.90%) |
Jan 14, 2020 | 52.28 | 52.78 | 51.30 | 51.58 | 3,468,729 | -0.85(-1.62%) |
Jan 13, 2020 | 52.31 | 53.17 | 51.89 | 52.43 | 1,541,452 | +0.80(+1.55%) |
Jan 10, 2020 | 53.36 | 53.83 | 51.26 | 51.63 | 1,321,300 | -1.36(-2.57%) |
Jan 09, 2020 | 53.44 | 53.95 | 52.90 | 52.99 | 1,333,938 | +0.01(+0.02%) |
Jan 08, 2020 | 52.96 | 53.38 | 52.60 | 52.98 | 1,245,095 | +0.01(+0.02%) |
Jan 07, 2020 | 54.28 | 54.46 | 52.94 | 52.97 | 826,845 | -1.10(-2.03%) |
Jan 06, 2020 | 53.68 | 54.20 | 53.17 | 54.07 | 740,611 | +0.38(+0.71%) |
Jan 03, 2020 | 52.73 | 53.96 | 52.15 | 53.69 | 714,000 | +0.12(+0.22%) |