Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 67.14 | 68.05 | 65.68 | 65.68 | 35,862 | -0.97(-1.46%) |
Mar 30, 2020 | 69.34 | 70.40 | 66.65 | 66.65 | 97,606 | -2.70(-3.89%) |
Mar 27, 2020 | 69.59 | 70.40 | 67.93 | 69.35 | 45,156 | -0.08(-0.11%) |
Mar 26, 2020 | 69.78 | 72.75 | 69.00 | 69.43 | 137,747 | +1.09(+1.59%) |
Mar 25, 2020 | 69.55 | 70.42 | 67.53 | 68.34 | 99,103 | -0.84(-1.22%) |
Mar 24, 2020 | 67.17 | 69.19 | 66.76 | 69.19 | 140,612 | +1.77(+2.63%) |
Mar 23, 2020 | 62.49 | 67.94 | 62.49 | 67.41 | 249,495 | +4.51(+7.18%) |
Mar 20, 2020 | 56.49 | 62.92 | 56.49 | 62.90 | 133,218 | +6.88(+12.27%) |
Mar 19, 2020 | 55.47 | 57.87 | 54.61 | 56.02 | 202,856 | +0.56(+1.00%) |
Mar 18, 2020 | 56.86 | 57.96 | 54.52 | 55.47 | 142,300 | -1.39(-2.45%) |
Mar 17, 2020 | 60.89 | 61.30 | 56.86 | 56.86 | 68,835 | -4.45(-7.27%) |
Mar 16, 2020 | 60.55 | 62.97 | 60.55 | 61.31 | 69,147 | +1.01(+1.68%) |
Mar 13, 2020 | 60.38 | 62.61 | 60.21 | 60.30 | 69,453 | +0.03(+0.06%) |
Mar 12, 2020 | 61.92 | 65.39 | 59.60 | 60.27 | 393,772 | -1.68(-2.71%) |
Mar 11, 2020 | 65.10 | 66.02 | 61.85 | 61.95 | 231,426 | -3.78(-5.75%) |
Mar 10, 2020 | 69.70 | 70.87 | 64.72 | 65.73 | 153,883 | -4.65(-6.61%) |
Mar 09, 2020 | 74.05 | 74.63 | 70.38 | 70.38 | 89,829 | -1.28(-1.79%) |
Mar 06, 2020 | 71.67 | 72.76 | 70.24 | 71.66 | 54,519 | +2.56(+3.71%) |
Mar 05, 2020 | 68.94 | 69.30 | 68.64 | 69.09 | 36,030 | +1.03(+1.51%) |
Mar 04, 2020 | 68.69 | 69.27 | 67.88 | 68.06 | 239,693 | -0.51(-0.74%) |
Mar 03, 2020 | 67.00 | 69.46 | 66.66 | 68.57 | 299,226 | +1.79(+2.68%) |
Mar 02, 2020 | 67.00 | 67.36 | 66.75 | 66.78 | 83,253 | -0.13(-0.19%) |
Feb 28, 2020 | 66.84 | 67.46 | 66.84 | 66.91 | 44,564 | +0.56(+0.84%) |
Feb 27, 2020 | 66.46 | 66.62 | 65.90 | 66.35 | 32,310 | +0.44(+0.67%) |
Feb 26, 2020 | 65.78 | 66.21 | 65.39 | 65.90 | 116,775 | -0.02(-0.03%) |
Feb 25, 2020 | 66.29 | 66.59 | 65.92 | 65.92 | 21,732 | -0.44(-0.67%) |
Feb 24, 2020 | 66.45 | 66.55 | 66.17 | 66.36 | 57,786 | +0.83(+1.27%) |
Feb 21, 2020 | 65.53 | 65.73 | 65.34 | 65.53 | 59,734 | +0.42(+0.65%) |
Feb 20, 2020 | 64.81 | 65.16 | 64.81 | 65.11 | 50,230 | +0.46(+0.72%) |
Feb 19, 2020 | 64.62 | 64.83 | 64.53 | 64.65 | 97,499 | -0.06(-0.09%) |
Feb 18, 2020 | 64.49 | 64.89 | 64.47 | 64.70 | 81,742 | +0.36(+0.56%) |
Feb 14, 2020 | 64.39 | 64.45 | 64.22 | 64.34 | 283,622 | +0.33(+0.51%) |
Feb 13, 2020 | 63.89 | 64.19 | 63.82 | 64.01 | 17,377 | +0.29(+0.45%) |
Feb 12, 2020 | 63.70 | 63.82 | 63.48 | 63.73 | 63,584 | -0.14(-0.22%) |
Feb 11, 2020 | 64.17 | 64.37 | 63.87 | 63.87 | 22,922 | -0.60(-0.93%) |
Feb 10, 2020 | 64.49 | 64.74 | 64.33 | 64.47 | 84,272 | +0.14(+0.22%) |
Feb 07, 2020 | 64.06 | 64.42 | 63.57 | 64.33 | 32,119 | +0.75(+1.18%) |
Feb 06, 2020 | 63.18 | 63.70 | 63.18 | 63.57 | 62,095 | +0.36(+0.57%) |
Feb 05, 2020 | 63.55 | 63.55 | 63.09 | 63.21 | 165,161 | -0.61(-0.95%) |
Feb 04, 2020 | 64.29 | 64.29 | 63.60 | 63.82 | 108,556 | -0.73(-1.12%) |
Feb 03, 2020 | 64.81 | 64.92 | 64.29 | 64.55 | 68,951 | -0.53(-0.82%) |
Jan 31, 2020 | 64.33 | 65.10 | 64.33 | 65.08 | 25,245 | +0.75(+1.17%) |
Jan 30, 2020 | 64.24 | 64.70 | 64.12 | 64.33 | 23,124 | +0.10(+0.16%) |
Jan 29, 2020 | 64.19 | 64.34 | 63.74 | 64.22 | 18,654 | +0.59(+0.93%) |
Jan 28, 2020 | 63.97 | 64.04 | 63.60 | 63.63 | 38,416 | -0.39(-0.61%) |
Jan 27, 2020 | 63.96 | 64.07 | 63.79 | 64.02 | 66,336 | +0.65(+1.03%) |
Jan 24, 2020 | 63.15 | 63.61 | 62.91 | 63.37 | 29,985 | +0.51(+0.81%) |
Jan 23, 2020 | 62.86 | 63.03 | 62.82 | 62.87 | 64,727 | +0.30(+0.48%) |
Jan 22, 2020 | 62.71 | 62.74 | 62.49 | 62.57 | 11,583 | +0.06(+0.10%) |
Jan 21, 2020 | 62.40 | 62.59 | 62.11 | 62.50 | 84,432 | +0.69(+1.12%) |
Jan 17, 2020 | 61.92 | 62.17 | 61.64 | 61.81 | 9,955 | -0.44(-0.70%) |
Jan 16, 2020 | 62.55 | 62.59 | 62.19 | 62.25 | 28,256 | -0.30(-0.47%) |
Jan 15, 2020 | 62.73 | 62.86 | 62.49 | 62.55 | 24,460 | +0.08(+0.13%) |
Jan 14, 2020 | 62.18 | 62.46 | 62.11 | 62.46 | 24,659 | +0.30(+0.48%) |
Jan 13, 2020 | 61.98 | 62.17 | 61.77 | 62.17 | 86,934 | -0.03(-0.04%) |
Jan 10, 2020 | 61.89 | 62.19 | 61.84 | 62.19 | 31,882 | +0.65(+1.06%) |
Jan 09, 2020 | 61.10 | 61.54 | 61.00 | 61.54 | 9,954 | +0.11(+0.18%) |
Jan 08, 2020 | 61.52 | 61.71 | 61.17 | 61.43 | 74,343 | +0.03(+0.05%) |
Jan 07, 2020 | 61.79 | 61.83 | 61.40 | 61.40 | 77,034 | -0.71(-1.14%) |
Jan 06, 2020 | 62.66 | 62.73 | 61.85 | 62.11 | 26,456 | -0.39(-0.62%) |
Jan 03, 2020 | 62.36 | 62.50 | 62.20 | 62.49 | 134,166 | +0.73(+1.19%) |