Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 75.88 | 81.73 | 74.45 | 76.46 | 2,126,056 | +0.18(+0.24%) |
Mar 30, 2020 | 75.37 | 78.80 | 73.71 | 76.28 | 1,850,799 | +2.75(+3.74%) |
Mar 27, 2020 | 72.80 | 77.43 | 70.73 | 73.53 | 885,700 | -0.71(-0.96%) |
Mar 26, 2020 | 70.24 | 75.21 | 69.35 | 74.24 | 883,513 | +4.38(+6.27%) |
Mar 25, 2020 | 70.92 | 73.44 | 68.65 | 69.86 | 1,464,201 | -1.14(-1.61%) |
Mar 24, 2020 | 69.50 | 75.39 | 67.48 | 71.00 | 1,280,662 | +4.21(+6.30%) |
Mar 23, 2020 | 62.94 | 67.66 | 60.62 | 66.79 | 1,332,711 | +4.20(+6.71%) |
Mar 20, 2020 | 64.00 | 68.03 | 61.33 | 62.59 | 1,567,800 | -0.21(-0.33%) |
Mar 19, 2020 | 62.75 | 66.15 | 59.01 | 62.80 | 1,112,158 | +0.03(+0.05%) |
Mar 18, 2020 | 61.75 | 65.65 | 59.78 | 62.77 | 1,019,575 | -2.69(-4.11%) |
Mar 17, 2020 | 57.02 | 66.27 | 57.02 | 65.46 | 1,574,627 | +9.01(+15.96%) |
Mar 16, 2020 | 54.37 | 58.75 | 52.51 | 56.45 | 2,109,134 | -6.90(-10.89%) |
Mar 13, 2020 | 63.40 | 64.38 | 56.27 | 63.35 | 1,130,400 | +2.40(+3.94%) |
Mar 12, 2020 | 62.63 | 64.30 | 59.34 | 60.95 | 1,153,271 | -6.31(-9.38%) |
Mar 11, 2020 | 68.56 | 69.75 | 66.04 | 67.26 | 673,081 | -2.74(-3.91%) |
Mar 10, 2020 | 68.23 | 70.00 | 65.42 | 70.00 | 996,198 | +3.85(+5.82%) |
Mar 09, 2020 | 67.42 | 69.32 | 63.15 | 66.15 | 1,375,309 | -5.82(-8.09%) |
Mar 06, 2020 | 71.56 | 73.43 | 68.79 | 71.97 | 1,203,800 | -1.60(-2.17%) |
Mar 05, 2020 | 71.91 | 73.88 | 71.71 | 73.57 | 1,294,372 | +0.36(+0.49%) |
Mar 04, 2020 | 73.55 | 73.97 | 72.28 | 73.21 | 849,397 | +0.71(+0.98%) |
Mar 03, 2020 | 73.16 | 75.40 | 70.76 | 72.50 | 1,194,761 | -0.38(-0.52%) |
Mar 02, 2020 | 74.06 | 74.26 | 71.19 | 72.88 | 1,052,246 | -0.15(-0.21%) |
Feb 28, 2020 | 69.55 | 73.18 | 69.49 | 73.03 | 1,191,800 | +1.28(+1.78%) |
Feb 27, 2020 | 71.93 | 73.71 | 70.90 | 71.75 | 1,290,364 | -2.30(-3.11%) |
Feb 26, 2020 | 74.43 | 76.33 | 73.31 | 74.05 | 917,509 | +0.02(+0.03%) |
Feb 25, 2020 | 74.05 | 75.47 | 73.00 | 74.03 | 1,083,374 | +1.74(+2.41%) |
Feb 24, 2020 | 69.15 | 72.93 | 68.45 | 72.29 | 858,882 | -0.96(-1.31%) |
Feb 21, 2020 | 74.86 | 75.36 | 72.33 | 73.25 | 803,700 | -1.87(-2.49%) |
Feb 20, 2020 | 77.38 | 78.50 | 73.23 | 75.12 | 1,691,262 | -3.63(-4.61%) |
Feb 19, 2020 | 77.53 | 80.58 | 77.53 | 78.75 | 1,456,475 | +1.81(+2.35%) |
Feb 18, 2020 | 76.49 | 77.44 | 75.68 | 76.94 | 1,183,893 | +0.35(+0.46%) |
Feb 14, 2020 | 76.20 | 76.87 | 75.97 | 76.59 | 298,600 | +0.61(+0.80%) |
Feb 13, 2020 | 75.30 | 76.47 | 75.27 | 75.98 | 315,291 | +0.35(+0.46%) |
Feb 12, 2020 | 75.74 | 76.55 | 74.11 | 75.63 | 568,122 | +0.46(+0.61%) |
Feb 11, 2020 | 76.30 | 76.38 | 74.68 | 75.17 | 285,655 | -0.71(-0.94%) |
Feb 10, 2020 | 74.08 | 76.11 | 73.89 | 75.88 | 383,562 | +1.96(+2.65%) |
Feb 07, 2020 | 73.50 | 74.48 | 73.21 | 73.92 | 586,400 | -0.06(-0.08%) |
Feb 06, 2020 | 73.31 | 74.52 | 72.50 | 73.98 | 303,915 | +0.70(+0.96%) |
Feb 05, 2020 | 76.54 | 76.54 | 72.91 | 73.28 | 701,311 | -1.89(-2.51%) |
Feb 04, 2020 | 74.04 | 75.67 | 73.32 | 75.17 | 795,309 | +2.42(+3.33%) |
Feb 03, 2020 | 72.27 | 72.95 | 71.82 | 72.75 | 594,686 | +1.02(+1.42%) |
Jan 31, 2020 | 72.44 | 72.50 | 70.69 | 71.73 | 557,100 | -0.95(-1.31%) |
Jan 30, 2020 | 71.09 | 72.74 | 71.01 | 72.68 | 295,864 | +1.04(+1.45%) |
Jan 29, 2020 | 72.85 | 72.92 | 71.58 | 71.64 | 355,627 | -0.60(-0.83%) |
Jan 28, 2020 | 71.06 | 72.52 | 70.66 | 72.24 | 505,384 | +1.55(+2.20%) |
Jan 27, 2020 | 69.24 | 70.89 | 68.37 | 70.69 | 660,961 | -0.19(-0.26%) |
Jan 24, 2020 | 71.33 | 72.90 | 70.21 | 70.87 | 456,200 | +0.07(+0.10%) |
Jan 23, 2020 | 71.31 | 71.84 | 70.71 | 70.80 | 814,145 | -0.69(-0.97%) |
Jan 22, 2020 | 73.77 | 74.37 | 71.38 | 71.49 | 580,057 | -1.66(-2.27%) |
Jan 21, 2020 | 73.47 | 74.43 | 73.08 | 73.15 | 464,599 | -0.43(-0.58%) |
Jan 17, 2020 | 73.97 | 74.25 | 72.95 | 73.58 | 509,700 | +0.27(+0.37%) |
Jan 16, 2020 | 73.27 | 74.05 | 72.99 | 73.31 | 465,369 | +0.59(+0.81%) |
Jan 15, 2020 | 72.14 | 73.29 | 72.08 | 72.72 | 369,621 | +0.80(+1.11%) |
Jan 14, 2020 | 72.62 | 72.79 | 70.91 | 71.92 | 528,868 | -0.70(-0.96%) |
Jan 13, 2020 | 71.45 | 73.70 | 71.38 | 72.62 | 767,169 | +1.47(+2.07%) |
Jan 10, 2020 | 71.39 | 71.66 | 70.21 | 71.15 | 485,600 | -0.05(-0.08%) |
Jan 09, 2020 | 70.78 | 71.43 | 70.29 | 71.20 | 2,743,547 | +1.00(+1.43%) |
Jan 08, 2020 | 68.79 | 70.45 | 68.23 | 70.20 | 649,742 | +2.29(+3.37%) |
Jan 07, 2020 | 68.08 | 68.80 | 67.86 | 67.91 | 566,780 | -0.42(-0.61%) |
Jan 06, 2020 | 66.27 | 68.56 | 66.14 | 68.33 | 570,703 | +1.32(+1.97%) |
Jan 03, 2020 | 66.08 | 67.73 | 66.08 | 67.01 | 316,800 | +0.25(+0.37%) |