Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 69.16 | 70.50 | 67.60 | 67.91 | 6,096,432 | -2.17(-3.09%) |
Mar 30, 2020 | 68.30 | 70.48 | 67.65 | 70.08 | 6,313,198 | +2.75(+4.08%) |
Mar 27, 2020 | 65.52 | 70.27 | 65.45 | 67.33 | 6,063,806 | -0.84(-1.23%) |
Mar 26, 2020 | 63.12 | 68.79 | 62.98 | 68.17 | 7,341,159 | +5.44(+8.67%) |
Mar 25, 2020 | 59.77 | 65.95 | 58.93 | 62.73 | 7,826,965 | +2.70(+4.49%) |
Mar 24, 2020 | 56.26 | 60.38 | 55.53 | 60.03 | 7,759,345 | +6.17(+11.46%) |
Mar 23, 2020 | 55.74 | 57.04 | 52.17 | 53.86 | 8,406,495 | -3.57(-6.21%) |
Mar 20, 2020 | 63.69 | 63.81 | 57.18 | 57.43 | 10,689,969 | -5.58(-8.86%) |
Mar 19, 2020 | 66.43 | 66.47 | 62.13 | 63.01 | 7,576,615 | -3.55(-5.34%) |
Mar 18, 2020 | 68.02 | 69.67 | 64.79 | 66.57 | 7,650,645 | -5.64(-7.81%) |
Mar 17, 2020 | 65.98 | 72.67 | 65.62 | 72.21 | 7,992,900 | +7.91(+12.30%) |
Mar 16, 2020 | 66.58 | 71.08 | 63.81 | 64.30 | 8,478,060 | -7.72(-10.71%) |
Mar 13, 2020 | 71.38 | 72.09 | 67.17 | 72.02 | 7,332,091 | +4.44(+6.57%) |
Mar 12, 2020 | 71.80 | 72.51 | 63.81 | 67.57 | 9,151,250 | -8.78(-11.50%) |
Mar 11, 2020 | 77.99 | 78.23 | 75.39 | 76.36 | 7,465,881 | -3.45(-4.32%) |
Mar 10, 2020 | 80.30 | 81.13 | 76.75 | 79.81 | 7,606,626 | +0.39(+0.50%) |
Mar 09, 2020 | 79.35 | 81.19 | 77.96 | 79.41 | 6,688,811 | -3.75(-4.51%) |
Mar 06, 2020 | 81.82 | 83.54 | 80.25 | 83.17 | 6,577,242 | -0.91(-1.08%) |
Mar 05, 2020 | 84.27 | 85.21 | 83.12 | 84.07 | 5,153,880 | -1.28(-1.50%) |
Mar 04, 2020 | 81.18 | 85.38 | 81.10 | 85.35 | 5,102,409 | +5.07(+6.32%) |
Mar 03, 2020 | 81.08 | 82.88 | 79.61 | 80.28 | 6,027,034 | -0.89(-1.10%) |
Mar 02, 2020 | 76.95 | 81.39 | 76.86 | 81.17 | 8,099,797 | +4.17(+5.42%) |
Feb 28, 2020 | 78.34 | 78.34 | 75.06 | 76.99 | 9,421,683 | -2.76(-3.46%) |
Feb 27, 2020 | 82.36 | 83.37 | 79.73 | 79.76 | 5,696,411 | -3.32(-3.99%) |
Feb 26, 2020 | 83.37 | 84.38 | 82.97 | 83.07 | 3,754,245 | -0.28(-0.33%) |
Feb 25, 2020 | 86.07 | 86.21 | 83.14 | 83.35 | 4,873,126 | -2.54(-2.96%) |
Feb 24, 2020 | 85.71 | 87.15 | 85.41 | 85.89 | 6,291,727 | -0.11(-0.13%) |
Feb 21, 2020 | 85.08 | 86.47 | 85.06 | 86.00 | 4,192,284 | +0.84(+0.99%) |
Feb 20, 2020 | 84.95 | 85.51 | 84.81 | 85.16 | 3,228,821 | +0.01(+0.01%) |
Feb 19, 2020 | 85.83 | 85.96 | 85.11 | 85.16 | 3,345,661 | -0.50(-0.59%) |
Feb 18, 2020 | 85.35 | 86.01 | 85.25 | 85.66 | 7,452,198 | +0.62(+0.73%) |
Feb 14, 2020 | 84.10 | 85.45 | 84.04 | 85.04 | 7,503,713 | +0.98(+1.17%) |
Feb 13, 2020 | 82.12 | 84.29 | 81.92 | 84.06 | 6,112,735 | +2.63(+3.23%) |
Feb 12, 2020 | 80.64 | 81.69 | 80.60 | 81.42 | 5,255,248 | +0.77(+0.96%) |
Feb 11, 2020 | 80.14 | 80.86 | 80.07 | 80.65 | 3,599,513 | +0.63(+0.79%) |
Feb 10, 2020 | 80.13 | 80.16 | 79.59 | 80.02 | 3,184,283 | -0.03(-0.04%) |
Feb 07, 2020 | 80.87 | 80.90 | 79.99 | 80.05 | 3,304,492 | -0.55(-0.68%) |
Feb 06, 2020 | 80.67 | 80.98 | 80.50 | 80.60 | 1,937,441 | -0.17(-0.22%) |
Feb 05, 2020 | 80.18 | 80.96 | 80.08 | 80.78 | 2,789,229 | +0.45(+0.56%) |
Feb 04, 2020 | 81.12 | 81.50 | 80.28 | 80.33 | 3,370,356 | -0.89(-1.10%) |
Feb 03, 2020 | 81.18 | 81.39 | 80.92 | 81.22 | 3,206,382 | +0.03(+0.04%) |
Jan 31, 2020 | 80.97 | 81.53 | 80.63 | 81.18 | 3,818,722 | +0.13(+0.16%) |
Jan 30, 2020 | 80.26 | 81.12 | 80.17 | 81.05 | 3,935,539 | +0.60(+0.74%) |
Jan 29, 2020 | 80.12 | 80.73 | 79.95 | 80.45 | 2,808,903 | +0.45(+0.56%) |
Jan 28, 2020 | 80.08 | 80.73 | 79.85 | 80.00 | 4,445,388 | +0.09(+0.11%) |
Jan 27, 2020 | 79.94 | 80.38 | 79.59 | 79.91 | 2,983,759 | -0.15(-0.19%) |
Jan 24, 2020 | 79.77 | 80.33 | 79.67 | 80.06 | 2,668,439 | +0.17(+0.21%) |
Jan 23, 2020 | 79.23 | 79.96 | 79.18 | 79.89 | 4,599,756 | +0.64(+0.81%) |
Jan 22, 2020 | 79.00 | 79.49 | 78.89 | 79.25 | 4,375,685 | +0.43(+0.55%) |
Jan 21, 2020 | 78.16 | 78.88 | 77.78 | 78.82 | 4,123,714 | +0.89(+1.14%) |
Jan 17, 2020 | 77.45 | 78.10 | 77.32 | 77.93 | 3,672,005 | +0.45(+0.58%) |
Jan 16, 2020 | 77.14 | 77.68 | 77.06 | 77.48 | 3,900,564 | +0.57(+0.75%) |
Jan 15, 2020 | 76.12 | 76.98 | 75.97 | 76.91 | 2,834,853 | +0.99(+1.30%) |
Jan 14, 2020 | 75.80 | 76.04 | 75.25 | 75.92 | 3,619,534 | +0.05(+0.07%) |
Jan 13, 2020 | 75.25 | 76.13 | 75.25 | 75.87 | 3,582,529 | +0.67(+0.88%) |
Jan 10, 2020 | 75.57 | 75.86 | 75.15 | 75.20 | 3,878,251 | -0.15(-0.20%) |
Jan 09, 2020 | 75.07 | 75.49 | 74.90 | 75.35 | 2,858,775 | +0.18(+0.24%) |
Jan 08, 2020 | 75.22 | 75.56 | 74.80 | 75.17 | 3,106,615 | +0.11(+0.14%) |
Jan 07, 2020 | 75.58 | 75.58 | 74.71 | 75.06 | 4,789,254 | -0.47(-0.63%) |
Jan 06, 2020 | 75.17 | 75.70 | 75.09 | 75.54 | 2,898,591 | +0.37(+0.49%) |
Jan 03, 2020 | 75.03 | 75.73 | 74.96 | 75.17 | 3,397,814 | +0.05(+0.07%) |