Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 68.79 | 69.27 | 68.26 | 68.64 | 274,067 | -0.67(-0.97%) |
Mar 30, 2020 | 68.95 | 69.76 | 68.15 | 69.31 | 743,722 | +0.18(+0.25%) |
Mar 27, 2020 | 67.63 | 70.12 | 67.51 | 69.14 | 7,942,398 | +0.66(+0.96%) |
Mar 26, 2020 | 67.33 | 69.22 | 67.06 | 68.48 | 315,115 | +2.71(+4.11%) |
Mar 25, 2020 | 64.29 | 67.70 | 64.09 | 65.78 | 296,540 | +0.62(+0.95%) |
Mar 24, 2020 | 64.69 | 65.36 | 63.51 | 65.16 | 406,294 | +2.12(+3.37%) |
Mar 23, 2020 | 63.61 | 64.48 | 62.45 | 63.04 | 327,312 | -0.66(-1.04%) |
Mar 20, 2020 | 64.39 | 65.77 | 63.47 | 63.70 | 500,069 | -1.54(-2.36%) |
Mar 19, 2020 | 65.59 | 66.72 | 65.04 | 65.24 | 476,897 | -1.05(-1.58%) |
Mar 18, 2020 | 67.47 | 68.36 | 65.70 | 66.29 | 400,992 | -3.31(-4.75%) |
Mar 17, 2020 | 68.45 | 69.91 | 68.15 | 69.59 | 933,411 | +0.76(+1.10%) |
Mar 16, 2020 | 68.22 | 70.57 | 67.65 | 68.83 | 615,981 | -2.87(-4.00%) |
Mar 13, 2020 | 70.92 | 71.84 | 70.49 | 71.70 | 355,782 | +1.51(+2.16%) |
Mar 12, 2020 | 69.46 | 71.20 | 68.54 | 70.19 | 1,146,383 | -2.79(-3.82%) |
Mar 11, 2020 | 73.67 | 73.83 | 72.54 | 72.97 | 519,833 | -1.58(-2.12%) |
Mar 10, 2020 | 74.09 | 74.67 | 73.56 | 74.55 | 695,127 | +0.66(+0.90%) |
Mar 09, 2020 | 73.35 | 74.64 | 72.81 | 73.89 | 981,741 | -3.01(-3.91%) |
Mar 06, 2020 | 77.23 | 77.24 | 76.53 | 76.89 | 942,049 | -1.06(-1.37%) |
Mar 05, 2020 | 78.20 | 78.26 | 77.77 | 77.96 | 450,055 | -0.66(-0.83%) |
Mar 04, 2020 | 78.30 | 78.62 | 78.25 | 78.62 | 535,135 | +0.67(+0.86%) |
Mar 03, 2020 | 78.04 | 78.85 | 77.72 | 77.94 | 853,694 | -0.09(-0.11%) |
Mar 02, 2020 | 77.62 | 78.13 | 77.48 | 78.03 | 460,418 | +0.37(+0.47%) |
Feb 28, 2020 | 76.80 | 77.75 | 76.52 | 77.66 | 550,061 | +0.10(+0.12%) |
Feb 27, 2020 | 77.97 | 78.25 | 77.55 | 77.57 | 443,676 | -0.84(-1.07%) |
Feb 26, 2020 | 78.47 | 78.60 | 78.08 | 78.40 | 3,781,872 | +0.00(+0.00%) |
Feb 25, 2020 | 79.07 | 79.07 | 78.38 | 78.40 | 736,431 | -0.55(-0.70%) |
Feb 24, 2020 | 79.00 | 79.09 | 78.83 | 78.96 | 486,036 | -0.48(-0.60%) |
Feb 21, 2020 | 79.60 | 79.60 | 79.38 | 79.43 | 268,383 | -0.12(-0.15%) |
Feb 20, 2020 | 79.58 | 79.63 | 79.42 | 79.55 | 216,844 | +0.06(+0.07%) |
Feb 19, 2020 | 79.53 | 79.56 | 79.45 | 79.50 | 135,215 | -0.03(-0.04%) |
Feb 18, 2020 | 79.50 | 79.55 | 79.43 | 79.53 | 115,655 | +0.03(+0.04%) |
Feb 14, 2020 | 79.51 | 79.55 | 79.47 | 79.50 | 181,472 | -0.03(-0.04%) |
Feb 13, 2020 | 79.51 | 79.64 | 79.51 | 79.53 | 296,956 | -0.18(-0.22%) |
Feb 12, 2020 | 79.59 | 79.70 | 79.55 | 79.70 | 556,161 | +0.23(+0.29%) |
Feb 11, 2020 | 79.49 | 79.59 | 79.43 | 79.47 | 116,867 | +0.08(+0.10%) |
Feb 10, 2020 | 79.45 | 79.49 | 79.36 | 79.39 | 294,048 | -0.06(-0.07%) |
Feb 07, 2020 | 79.35 | 79.51 | 79.35 | 79.45 | 130,805 | -0.02(-0.02%) |
Feb 06, 2020 | 79.28 | 79.48 | 79.26 | 79.47 | 236,464 | +0.13(+0.16%) |
Feb 05, 2020 | 79.26 | 79.35 | 79.26 | 79.34 | 364,362 | +0.18(+0.23%) |
Feb 04, 2020 | 79.06 | 79.15 | 79.06 | 79.15 | 300,423 | +0.33(+0.41%) |
Feb 03, 2020 | 79.02 | 79.07 | 78.83 | 78.83 | 260,558 | -0.00(-0.00%) |
Jan 31, 2020 | 79.06 | 79.06 | 78.76 | 78.83 | 317,635 | -0.29(-0.37%) |
Jan 30, 2020 | 78.87 | 79.15 | 78.87 | 79.12 | 232,008 | +0.06(+0.07%) |
Jan 29, 2020 | 79.25 | 79.25 | 79.06 | 79.07 | 176,156 | -0.03(-0.04%) |
Jan 28, 2020 | 78.94 | 79.18 | 78.91 | 79.10 | 463,932 | +0.29(+0.36%) |
Jan 27, 2020 | 78.90 | 79.00 | 78.69 | 78.81 | 1,285,713 | -0.40(-0.51%) |
Jan 24, 2020 | 79.42 | 79.42 | 79.16 | 79.22 | 403,782 | -0.17(-0.22%) |
Jan 23, 2020 | 79.49 | 79.49 | 79.39 | 79.39 | 497,531 | -0.12(-0.15%) |
Jan 22, 2020 | 79.58 | 79.58 | 79.49 | 79.51 | 227,570 | -0.02(-0.02%) |
Jan 21, 2020 | 79.58 | 79.69 | 79.53 | 79.53 | 332,651 | -0.07(-0.09%) |
Jan 17, 2020 | 79.62 | 79.70 | 79.60 | 79.60 | 291,438 | -0.04(-0.05%) |
Jan 16, 2020 | 79.55 | 79.69 | 79.54 | 79.64 | 393,200 | +0.08(+0.10%) |
Jan 15, 2020 | 79.55 | 79.63 | 79.51 | 79.56 | 445,207 | +0.01(+0.01%) |
Jan 14, 2020 | 79.59 | 79.59 | 79.49 | 79.55 | 391,239 | -0.03(-0.04%) |
Jan 13, 2020 | 79.61 | 79.64 | 79.57 | 79.58 | 156,665 | +0.10(+0.13%) |
Jan 10, 2020 | 79.56 | 79.56 | 79.42 | 79.48 | 117,255 | -0.05(-0.06%) |
Jan 09, 2020 | 79.43 | 79.54 | 79.40 | 79.53 | 227,858 | +0.21(+0.26%) |
Jan 08, 2020 | 79.32 | 79.44 | 79.29 | 79.32 | 1,047,719 | -0.02(-0.03%) |
Jan 07, 2020 | 79.39 | 79.43 | 79.30 | 79.34 | 361,994 | -0.02(-0.02%) |
Jan 06, 2020 | 79.36 | 79.41 | 79.29 | 79.36 | 1,124,164 | +0.03(+0.04%) |
Jan 03, 2020 | 79.34 | 79.42 | 79.30 | 79.33 | 362,849 | -0.06(-0.07%) |