Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 71.22 | 71.22 | 71.22 | 71.22 | 826 | -0.13(-0.19%) |
Mar 30, 2020 | 67.95 | 71.35 | 67.95 | 71.35 | 5,220 | +5.05(+7.62%) |
Mar 27, 2020 | 66.29 | 66.30 | 66.29 | 66.30 | 600 | +0.39(+0.60%) |
Mar 26, 2020 | 63.76 | 65.91 | 62.41 | 65.91 | 2,744 | +3.05(+4.86%) |
Mar 25, 2020 | 62.04 | 62.85 | 60.59 | 62.85 | 2,964 | +3.31(+5.56%) |
Mar 24, 2020 | 59.54 | 59.54 | 59.54 | 59.54 | 936 | +2.50(+4.38%) |
Mar 23, 2020 | 59.91 | 60.34 | 56.56 | 57.04 | 4,124 | -5.31(-8.52%) |
Mar 20, 2020 | 64.66 | 66.47 | 62.19 | 62.35 | 3,400 | -0.23(-0.38%) |
Mar 19, 2020 | 66.17 | 68.19 | 62.59 | 62.59 | 9,184 | -6.08(-8.85%) |
Mar 18, 2020 | 70.00 | 73.48 | 68.67 | 68.67 | 8,000 | +1.46(+2.17%) |
Mar 17, 2020 | 65.40 | 67.20 | 65.37 | 67.20 | 2,952 | +7.64(+12.84%) |
Mar 16, 2020 | 60.55 | 63.34 | 59.56 | 59.56 | 6,286 | -7.64(-11.37%) |
Mar 13, 2020 | 67.20 | 67.20 | 65.25 | 67.20 | 3,800 | +1.51(+2.30%) |
Mar 12, 2020 | 71.16 | 71.16 | 65.69 | 65.69 | 4,164 | -8.91(-11.94%) |
Mar 11, 2020 | 74.60 | 74.60 | 258 | +0.00(+0.00%) | ||
Mar 10, 2020 | 74.60 | 74.60 | 74.60 | 74.60 | 322 | +0.00(+0.00%) |
Mar 09, 2020 | 74.60 | 74.60 | 74.60 | 74.60 | 624 | +0.00(+0.00%) |
Mar 06, 2020 | 74.60 | 74.60 | 74.60 | 74.60 | 600 | -1.51(-1.98%) |
Mar 05, 2020 | 76.11 | 76.11 | 76.11 | 76.11 | 204 | -0.39(-0.52%) |
Mar 04, 2020 | 76.50 | 76.50 | 76.50 | 76.50 | 3,004 | +1.19(+1.57%) |
Mar 03, 2020 | 78.43 | 79.39 | 74.69 | 75.31 | 5,228 | -0.81(-1.07%) |
Mar 02, 2020 | 75.58 | 76.13 | 70.17 | 76.13 | 13,800 | +3.75(+5.19%) |
Feb 28, 2020 | 73.49 | 73.83 | 71.75 | 72.38 | 6,400 | -2.98(-3.95%) |
Feb 27, 2020 | 77.03 | 77.03 | 75.33 | 75.36 | 3,128 | -1.25(-1.63%) |
Feb 26, 2020 | 78.73 | 78.73 | 76.61 | 76.61 | 3,896 | -2.89(-3.64%) |
Feb 25, 2020 | 80.00 | 80.00 | 79.50 | 79.50 | 1,050 | -1.48(-1.83%) |
Feb 24, 2020 | 78.72 | 80.98 | 78.72 | 80.98 | 2,950 | -0.23(-0.28%) |
Feb 21, 2020 | 81.21 | 81.21 | 81.21 | 81.21 | 800 | -0.19(-0.23%) |
Feb 20, 2020 | 80.64 | 81.58 | 80.64 | 81.40 | 6,284 | -0.89(-1.08%) |
Feb 19, 2020 | 82.50 | 82.58 | 81.84 | 82.29 | 39,180 | -0.21(-0.25%) |
Feb 18, 2020 | 76.39 | 82.50 | 76.39 | 82.50 | 1,502 | -1.00(-1.20%) |
Feb 14, 2020 | 83.80 | 84.00 | 83.50 | 83.50 | 3,200 | +0.38(+0.45%) |
Feb 13, 2020 | 82.59 | 83.53 | 81.68 | 83.12 | 6,198 | +1.33(+1.63%) |
Feb 12, 2020 | 81.79 | 81.79 | 81.79 | 81.79 | 694 | +0.00(+0.00%) |
Feb 11, 2020 | 82.24 | 82.24 | 81.47 | 81.79 | 1,562 | +0.79(+0.97%) |
Feb 10, 2020 | 81.00 | 81.00 | 81.00 | 81.00 | 598 | +0.00(+0.00%) |
Feb 07, 2020 | 81.70 | 81.70 | 81.00 | 81.00 | 800 | +0.07(+0.09%) |
Feb 06, 2020 | 79.83 | 81.69 | 79.83 | 80.93 | 7,476 | +0.41(+0.51%) |
Feb 05, 2020 | 81.16 | 81.16 | 80.52 | 80.52 | 1,568 | -0.47(-0.58%) |
Feb 04, 2020 | 83.21 | 83.21 | 80.99 | 80.99 | 2,414 | -0.56(-0.68%) |
Feb 03, 2020 | 81.55 | 82.25 | 81.55 | 81.55 | 1,586 | -0.44(-0.54%) |
Jan 31, 2020 | 83.25 | 83.28 | 81.99 | 81.99 | 6,200 | -0.51(-0.61%) |
Jan 30, 2020 | 83.20 | 83.21 | 82.11 | 82.50 | 13,286 | -0.60(-0.72%) |
Jan 29, 2020 | 83.09 | 83.09 | 83.09 | 83.09 | 252 | +0.00(+0.00%) |
Jan 28, 2020 | 83.50 | 84.78 | 82.25 | 83.09 | 4,564 | -3.50(-4.04%) |
Jan 27, 2020 | 86.25 | 86.75 | 86.25 | 86.59 | 5,270 | +0.22(+0.26%) |
Jan 24, 2020 | 87.05 | 87.05 | 86.36 | 86.37 | 1,600 | +0.07(+0.08%) |
Jan 23, 2020 | 85.36 | 86.30 | 85.36 | 86.30 | 9,904 | +0.30(+0.35%) |
Jan 22, 2020 | 85.64 | 86.58 | 85.59 | 86.00 | 11,020 | +1.17(+1.38%) |
Jan 21, 2020 | 83.52 | 85.06 | 83.52 | 84.83 | 4,406 | +0.70(+0.84%) |
Jan 17, 2020 | 83.16 | 84.15 | 83.16 | 84.12 | 9,400 | +0.96(+1.16%) |
Jan 16, 2020 | 83.53 | 83.53 | 83.16 | 83.16 | 1,132 | -1.23(-1.45%) |
Jan 15, 2020 | 84.50 | 84.50 | 84.39 | 84.39 | 682 | +1.39(+1.67%) |
Jan 14, 2020 | 83.00 | 83.00 | 83.00 | 83.00 | 856 | +0.25(+0.30%) |
Jan 13, 2020 | 82.86 | 82.86 | 82.75 | 82.75 | 1,532 | +0.65(+0.79%) |
Jan 10, 2020 | 82.10 | 82.10 | 82.10 | 82.10 | 400 | +1.72(+2.15%) |
Jan 09, 2020 | 84.44 | 84.44 | 80.29 | 80.38 | 7,806 | -3.84(-4.56%) |
Jan 08, 2020 | 85.77 | 85.77 | 83.66 | 84.22 | 1,550 | -0.61(-0.72%) |
Jan 07, 2020 | 84.83 | 84.83 | 84.83 | 84.83 | 266 | -0.17(-0.21%) |
Jan 06, 2020 | 87.05 | 87.05 | 85.00 | 85.00 | 1,048 | -0.09(-0.11%) |
Jan 03, 2020 | 83.69 | 85.09 | 83.69 | 85.09 | 3,200 | +1.64(+1.97%) |