Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 65.41 | 67.56 | 64.02 | 65.99 | 577,111 | +1.57(+2.44%) |
Mar 30, 2020 | 62.34 | 65.69 | 61.55 | 64.42 | 277,027 | +2.92(+4.74%) |
Mar 27, 2020 | 62.93 | 64.01 | 60.99 | 61.50 | 270,164 | -3.62(-5.56%) |
Mar 26, 2020 | 65.97 | 68.08 | 63.82 | 65.12 | 378,552 | -0.17(-0.25%) |
Mar 25, 2020 | 69.28 | 69.95 | 64.50 | 65.29 | 347,284 | -5.11(-7.26%) |
Mar 24, 2020 | 65.10 | 71.49 | 63.93 | 70.40 | 376,757 | +8.08(+12.96%) |
Mar 23, 2020 | 64.44 | 65.89 | 60.88 | 62.32 | 303,809 | -2.12(-3.28%) |
Mar 20, 2020 | 68.78 | 68.78 | 62.92 | 64.44 | 455,332 | -3.44(-5.07%) |
Mar 19, 2020 | 65.74 | 70.70 | 62.73 | 67.88 | 451,504 | +2.70(+4.14%) |
Mar 18, 2020 | 64.31 | 66.13 | 60.35 | 65.18 | 528,970 | -2.57(-3.79%) |
Mar 17, 2020 | 59.43 | 67.75 | 59.43 | 67.75 | 747,635 | +9.46(+16.23%) |
Mar 16, 2020 | 54.62 | 60.65 | 53.85 | 58.29 | 477,124 | -3.26(-5.29%) |
Mar 13, 2020 | 59.31 | 61.54 | 56.60 | 61.54 | 293,336 | +4.57(+8.03%) |
Mar 12, 2020 | 56.33 | 59.61 | 54.50 | 56.97 | 339,445 | -4.04(-6.62%) |
Mar 11, 2020 | 62.69 | 63.27 | 59.40 | 61.01 | 304,808 | -3.51(-5.44%) |
Mar 10, 2020 | 64.16 | 64.86 | 61.71 | 64.52 | 264,341 | +1.86(+2.97%) |
Mar 09, 2020 | 64.13 | 65.11 | 61.56 | 62.66 | 346,359 | -6.46(-9.34%) |
Mar 06, 2020 | 68.40 | 69.38 | 67.34 | 69.11 | 254,387 | -0.51(-0.73%) |
Mar 05, 2020 | 69.93 | 70.19 | 68.48 | 69.62 | 224,130 | -1.73(-2.43%) |
Mar 04, 2020 | 70.22 | 71.67 | 69.24 | 71.35 | 186,595 | +2.56(+3.72%) |
Mar 03, 2020 | 70.42 | 72.14 | 68.53 | 68.79 | 305,379 | -1.55(-2.20%) |
Mar 02, 2020 | 67.93 | 70.34 | 67.79 | 70.34 | 225,036 | +2.49(+3.67%) |
Feb 28, 2020 | 67.26 | 68.68 | 65.73 | 67.85 | 466,872 | -1.96(-2.80%) |
Feb 27, 2020 | 69.27 | 73.53 | 69.24 | 69.81 | 567,431 | -0.89(-1.25%) |
Feb 26, 2020 | 73.10 | 73.56 | 68.93 | 70.69 | 791,767 | -7.09(-9.11%) |
Feb 25, 2020 | 81.26 | 81.35 | 77.65 | 77.78 | 278,546 | -3.24(-4.00%) |
Feb 24, 2020 | 81.11 | 81.42 | 80.00 | 81.02 | 223,202 | -2.93(-3.49%) |
Feb 21, 2020 | 84.03 | 84.55 | 83.72 | 83.95 | 138,336 | -0.07(-0.08%) |
Feb 20, 2020 | 83.53 | 84.48 | 82.69 | 84.02 | 174,864 | -0.08(-0.09%) |
Feb 19, 2020 | 83.88 | 84.78 | 83.83 | 84.10 | 159,265 | +0.52(+0.62%) |
Feb 18, 2020 | 83.50 | 84.55 | 83.10 | 83.58 | 158,519 | +0.06(+0.07%) |
Feb 14, 2020 | 84.02 | 84.13 | 82.98 | 83.53 | 134,844 | -0.35(-0.42%) |
Feb 13, 2020 | 82.58 | 84.27 | 82.15 | 83.88 | 110,799 | +0.80(+0.96%) |
Feb 12, 2020 | 82.05 | 83.13 | 80.94 | 83.08 | 205,182 | +0.62(+0.76%) |
Feb 11, 2020 | 82.48 | 83.08 | 81.89 | 82.45 | 116,797 | +0.18(+0.21%) |
Feb 10, 2020 | 81.65 | 82.52 | 81.43 | 82.28 | 85,384 | -0.03(-0.04%) |
Feb 07, 2020 | 83.19 | 83.32 | 82.01 | 82.31 | 124,266 | -0.93(-1.12%) |
Feb 06, 2020 | 84.43 | 84.48 | 83.09 | 83.24 | 210,828 | -0.73(-0.87%) |
Feb 05, 2020 | 81.67 | 84.00 | 81.67 | 83.97 | 311,811 | +2.96(+3.65%) |
Feb 04, 2020 | 78.71 | 81.04 | 78.71 | 81.01 | 229,929 | +2.58(+3.29%) |
Feb 03, 2020 | 78.01 | 78.53 | 77.61 | 78.43 | 126,944 | +1.26(+1.63%) |
Jan 31, 2020 | 78.71 | 78.90 | 76.87 | 77.18 | 140,903 | -1.94(-2.45%) |
Jan 30, 2020 | 77.60 | 79.15 | 77.60 | 79.11 | 95,169 | +1.03(+1.32%) |
Jan 29, 2020 | 78.19 | 78.25 | 77.31 | 78.08 | 139,250 | -0.10(-0.12%) |
Jan 28, 2020 | 78.75 | 79.18 | 77.82 | 78.18 | 155,481 | -0.22(-0.29%) |
Jan 27, 2020 | 78.60 | 79.28 | 77.92 | 78.40 | 159,097 | -0.77(-0.97%) |
Jan 24, 2020 | 79.24 | 80.53 | 78.81 | 79.17 | 105,369 | -0.04(-0.05%) |
Jan 23, 2020 | 79.18 | 79.75 | 78.88 | 79.21 | 207,768 | +0.73(+0.93%) |
Jan 22, 2020 | 78.40 | 78.88 | 78.09 | 78.48 | 132,883 | +0.73(+0.94%) |
Jan 21, 2020 | 76.63 | 77.87 | 76.31 | 77.75 | 188,623 | +1.41(+1.85%) |
Jan 17, 2020 | 76.48 | 76.64 | 75.59 | 76.34 | 122,007 | +0.04(+0.05%) |
Jan 16, 2020 | 75.84 | 76.41 | 75.70 | 76.30 | 139,460 | +0.74(+0.98%) |
Jan 15, 2020 | 74.50 | 75.70 | 74.49 | 75.56 | 156,475 | +1.23(+1.65%) |
Jan 14, 2020 | 74.00 | 74.69 | 73.90 | 74.33 | 132,656 | +0.13(+0.17%) |
Jan 13, 2020 | 73.02 | 74.27 | 73.01 | 74.21 | 109,665 | +1.25(+1.71%) |
Jan 10, 2020 | 73.53 | 73.95 | 72.88 | 72.96 | 149,941 | -0.73(-0.99%) |
Jan 09, 2020 | 72.91 | 73.70 | 72.59 | 73.69 | 153,254 | +0.69(+0.95%) |
Jan 08, 2020 | 72.52 | 73.04 | 71.92 | 73.00 | 159,052 | +0.58(+0.81%) |
Jan 07, 2020 | 73.15 | 73.15 | 72.13 | 72.42 | 102,920 | -0.52(-0.71%) |
Jan 06, 2020 | 73.19 | 73.55 | 72.68 | 72.93 | 224,101 | +0.15(+0.20%) |
Jan 03, 2020 | 72.74 | 73.51 | 72.15 | 72.78 | 174,692 | -0.13(-0.17%) |