Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 64.31 | 64.33 | 64.30 | 64.31 | 435 | -0.06(-0.09%) |
Mar 30, 2020 | 64.39 | 64.39 | 64.36 | 64.37 | 484 | -0.11(-0.16%) |
Mar 29, 2020 | 64.42 | 64.52 | 64.41 | 64.48 | 218 | +0.15(+0.23%) |
Mar 27, 2020 | 64.13 | 64.42 | 64.12 | 64.33 | 4,972 | +0.19(+0.30%) |
Mar 26, 2020 | 64.13 | 64.14 | 64.12 | 64.13 | 455 | +0.17(+0.27%) |
Mar 25, 2020 | 63.96 | 63.98 | 63.95 | 63.96 | 414 | +0.27(+0.43%) |
Mar 24, 2020 | 63.68 | 63.69 | 63.67 | 63.69 | 418 | +0.02(+0.03%) |
Mar 23, 2020 | 63.69 | 63.69 | 63.66 | 63.67 | 547 | -0.23(-0.37%) |
Mar 22, 2020 | 63.36 | 63.90 | 63.36 | 63.90 | 43 | +0.13(+0.20%) |
Mar 20, 2020 | 63.47 | 63.78 | 63.45 | 63.77 | 3,320 | +0.31(+0.49%) |
Mar 19, 2020 | 63.47 | 63.47 | 63.45 | 63.46 | 102 | +0.22(+0.35%) |
Mar 18, 2020 | 63.23 | 63.24 | 63.23 | 63.24 | 122 | +0.20(+0.31%) |
Mar 17, 2020 | 63.10 | 63.11 | 63.04 | 63.04 | 108 | +0.08(+0.13%) |
Mar 16, 2020 | 62.95 | 62.96 | 62.94 | 62.96 | 111 | +0.39(+0.62%) |
Mar 15, 2020 | 62.68 | 62.90 | 62.57 | 62.57 | 41 | -0.32(-0.51%) |
Mar 13, 2020 | 62.69 | 62.90 | 62.64 | 62.90 | 4,611 | +0.20(+0.32%) |
Mar 12, 2020 | 62.69 | 62.70 | 62.68 | 62.69 | 362 | +0.13(+0.21%) |
Mar 11, 2020 | 62.57 | 62.58 | 62.55 | 62.56 | 498 | +0.03(+0.04%) |
Mar 10, 2020 | 62.54 | 62.55 | 62.52 | 62.53 | 358 | +0.09(+0.14%) |
Mar 09, 2020 | 62.44 | 62.45 | 62.43 | 62.44 | 436 | +0.45(+0.72%) |
Mar 08, 2020 | 62.43 | 62.43 | 62.00 | 62.00 | 97 | -0.43(-0.69%) |
Mar 06, 2020 | 62.33 | 62.48 | 62.30 | 62.43 | 3,005 | +0.09(+0.15%) |
Mar 05, 2020 | 62.33 | 62.34 | 62.32 | 62.33 | 217 | -0.02(-0.02%) |
Mar 04, 2020 | 62.35 | 62.37 | 62.34 | 62.35 | 258 | +0.13(+0.20%) |
Mar 03, 2020 | 62.22 | 62.23 | 62.20 | 62.22 | 266 | +0.05(+0.08%) |
Mar 02, 2020 | 62.16 | 62.18 | 62.15 | 62.17 | 197 | +0.22(+0.35%) |
Mar 01, 2020 | 62.01 | 62.04 | 61.95 | 61.95 | 90 | -0.17(-0.27%) |
Feb 28, 2020 | 62.06 | 62.21 | 62.04 | 62.12 | 2,863 | +0.06(+0.09%) |
Feb 27, 2020 | 62.06 | 62.07 | 62.05 | 62.06 | 235 | +0.04(+0.07%) |
Feb 26, 2020 | 62.01 | 62.03 | 62.01 | 62.02 | 208 | +0.25(+0.40%) |
Feb 25, 2020 | 61.77 | 61.77 | 61.76 | 61.77 | 304 | +0.04(+0.06%) |
Feb 24, 2020 | 61.73 | 61.73 | 61.73 | 0 | -0.08(-0.13%) | |
Feb 23, 2020 | 61.87 | 61.93 | 61.81 | 61.81 | 95 | +0.05(+0.08%) |
Feb 21, 2020 | 61.77 | 61.84 | 61.72 | 61.76 | 4,922 | +0.01(+0.02%) |
Feb 20, 2020 | 61.77 | 61.77 | 61.75 | 61.75 | 342 | +0.10(+0.17%) |
Feb 19, 2020 | 61.65 | 61.65 | 61.64 | 61.65 | 286 | +0.08(+0.13%) |
Feb 18, 2020 | 61.57 | 61.58 | 61.56 | 61.57 | 247 | +0.02(+0.04%) |
Feb 17, 2020 | 61.55 | 61.56 | 61.54 | 61.55 | 192 | +0.22(+0.36%) |
Feb 16, 2020 | 61.31 | 61.33 | 61.30 | 61.33 | 91 | -0.04(-0.07%) |
Feb 14, 2020 | 61.31 | 61.46 | 61.26 | 61.37 | 4,809 | +0.06(+0.11%) |
Feb 13, 2020 | 61.31 | 61.31 | 61.30 | 61.30 | 335 | +0.17(+0.27%) |
Feb 12, 2020 | 61.14 | 61.15 | 61.13 | 61.14 | 295 | +0.07(+0.12%) |
Feb 11, 2020 | 61.05 | 61.06 | 61.04 | 61.06 | 347 | +0.17(+0.28%) |
Feb 10, 2020 | 60.89 | 60.90 | 60.89 | 60.89 | 317 | +0.20(+0.32%) |
Feb 09, 2020 | 60.68 | 60.70 | 60.68 | 60.70 | 75 | +0.00(+0.00%) |
Feb 07, 2020 | 60.60 | 60.79 | 60.58 | 60.69 | 4,827 | +0.10(+0.16%) |
Feb 06, 2020 | 60.60 | 60.60 | 60.59 | 60.60 | 320 | +0.06(+0.10%) |
Feb 05, 2020 | 60.53 | 60.54 | 60.52 | 60.53 | 194 | +0.03(+0.06%) |
Feb 04, 2020 | 60.51 | 60.51 | 60.49 | 60.50 | 237 | +0.09(+0.15%) |
Feb 03, 2020 | 60.41 | 60.42 | 60.41 | 60.41 | 249 | +0.12(+0.20%) |
Feb 02, 2020 | 60.33 | 60.33 | 60.27 | 60.29 | 98 | +0.02(+0.04%) |
Jan 31, 2020 | 60.17 | 60.35 | 60.14 | 60.27 | 3,328 | +0.12(+0.19%) |
Jan 30, 2020 | 60.17 | 60.17 | 60.15 | 60.15 | 302 | -0.00(-0.00%) |
Jan 29, 2020 | 60.16 | 60.17 | 60.15 | 60.15 | 186 | +0.06(+0.09%) |
Jan 28, 2020 | 60.09 | 60.10 | 60.09 | 60.10 | 309 | +0.02(+0.03%) |
Jan 27, 2020 | 60.09 | 60.09 | 60.08 | 60.08 | 235 | +0.10(+0.16%) |
Jan 26, 2020 | 59.98 | 59.99 | 59.96 | 59.98 | 99 | -0.03(-0.04%) |
Jan 24, 2020 | 60.01 | 60.13 | 59.97 | 60.01 | 2,302 | +0.01(+0.02%) |
Jan 23, 2020 | 60.01 | 60.01 | 59.99 | 59.99 | 309 | +0.02(+0.04%) |
Jan 22, 2020 | 59.98 | 59.99 | 59.97 | 59.97 | 329 | -0.13(-0.22%) |
Jan 21, 2020 | 60.10 | 60.10 | 60.09 | 60.10 | 313 | +0.12(+0.19%) |
Jan 20, 2020 | 59.99 | 60.00 | 59.99 | 59.99 | 190 | -0.02(-0.03%) |
Jan 19, 2020 | 59.98 | 60.00 | 59.98 | 60.00 | 83 | -0.00(-0.01%) |
Jan 17, 2020 | 59.90 | 60.03 | 59.84 | 60.01 | 2,832 | +0.12(+0.20%) |
Jan 16, 2020 | 59.90 | 59.90 | 59.88 | 59.89 | 305 | +0.02(+0.03%) |
Jan 15, 2020 | 59.87 | 59.89 | 59.86 | 59.87 | 289 | -0.11(-0.19%) |
Jan 14, 2020 | 59.98 | 59.99 | 59.98 | 59.98 | 216 | +0.05(+0.08%) |
Jan 13, 2020 | 59.93 | 59.95 | 59.92 | 59.94 | 229 | +0.40(+0.67%) |
Jan 12, 2020 | 59.59 | 59.59 | 59.52 | 59.54 | 96 | -0.19(-0.32%) |
Jan 10, 2020 | 59.73 | 59.82 | 59.72 | 59.73 | 4,299 | +0.00(+0.00%) |
Jan 09, 2020 | 59.73 | 59.74 | 59.72 | 59.73 | 230 | -0.08(-0.14%) |
Jan 08, 2020 | 59.82 | 59.83 | 59.80 | 59.81 | 210 | +0.07(+0.11%) |
Jan 07, 2020 | 59.74 | 59.76 | 59.74 | 59.75 | 250 | +0.01(+0.03%) |
Jan 06, 2020 | 59.73 | 59.73 | 59.71 | 59.73 | 233 | +0.03(+0.05%) |
Jan 05, 2020 | 59.70 | 59.72 | 59.69 | 59.70 | 60 | -0.03(-0.05%) |
Jan 03, 2020 | 59.80 | 59.88 | 59.73 | 59.73 | 3,709 | -0.07(-0.11%) |
Jan 02, 2020 | 59.80 | 59.81 | 59.79 | 59.80 | 232 | -0.05(-0.09%) |