Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 62.67 | 62.92 | 61.11 | 61.54 | 905,280 | -0.99(-1.58%) |
Mar 30, 2020 | 60.77 | 62.70 | 60.34 | 62.53 | 835,916 | +2.24(+3.72%) |
Mar 27, 2020 | 60.42 | 62.06 | 59.86 | 60.29 | 1,155,428 | -1.95(-3.14%) |
Mar 26, 2020 | 58.87 | 62.79 | 58.82 | 62.24 | 1,514,966 | +3.88(+6.65%) |
Mar 25, 2020 | 57.79 | 60.56 | 56.62 | 58.36 | 1,576,522 | +1.09(+1.90%) |
Mar 24, 2020 | 55.56 | 57.50 | 54.96 | 57.27 | 1,663,799 | +4.73(+8.99%) |
Mar 23, 2020 | 55.06 | 55.06 | 51.79 | 52.55 | 1,828,431 | -3.00(-5.39%) |
Mar 20, 2020 | 59.04 | 59.25 | 55.38 | 55.54 | 1,405,130 | -3.28(-5.57%) |
Mar 19, 2020 | 59.21 | 60.21 | 57.73 | 58.82 | 2,093,357 | -1.27(-2.12%) |
Mar 18, 2020 | 59.56 | 61.06 | 57.20 | 60.09 | 1,508,454 | -2.56(-4.09%) |
Mar 17, 2020 | 59.94 | 63.02 | 59.04 | 62.65 | 1,535,845 | +3.89(+6.63%) |
Mar 16, 2020 | 58.23 | 62.81 | 57.70 | 58.76 | 1,413,948 | -5.94(-9.18%) |
Mar 13, 2020 | 63.26 | 64.70 | 59.90 | 64.70 | 1,322,510 | +4.94(+8.26%) |
Mar 12, 2020 | 61.94 | 63.79 | 57.70 | 59.76 | 2,130,246 | -6.36(-9.61%) |
Mar 11, 2020 | 67.72 | 67.98 | 65.47 | 66.11 | 1,972,929 | -3.31(-4.77%) |
Mar 10, 2020 | 69.56 | 69.60 | 66.00 | 69.42 | 4,187,990 | +2.51(+3.75%) |
Mar 09, 2020 | 67.75 | 69.26 | 66.69 | 66.91 | 2,086,541 | -5.96(-8.18%) |
Mar 06, 2020 | 72.06 | 73.15 | 71.41 | 72.87 | 1,124,033 | -1.13(-1.52%) |
Mar 05, 2020 | 74.38 | 74.97 | 73.31 | 74.00 | 814,782 | -2.26(-2.96%) |
Mar 04, 2020 | 74.48 | 76.26 | 73.93 | 76.26 | 692,403 | +3.13(+4.28%) |
Mar 03, 2020 | 75.31 | 76.17 | 72.46 | 73.13 | 1,759,785 | -1.56(-2.09%) |
Mar 02, 2020 | 72.52 | 75.17 | 71.78 | 74.69 | 1,871,862 | +2.83(+3.93%) |
Feb 28, 2020 | 71.10 | 72.05 | 69.74 | 71.86 | 1,776,272 | -1.19(-1.63%) |
Feb 27, 2020 | 75.22 | 75.90 | 73.04 | 73.05 | 2,036,814 | -3.11(-4.09%) |
Feb 26, 2020 | 77.05 | 77.69 | 76.12 | 76.17 | 1,030,572 | -0.54(-0.71%) |
Feb 25, 2020 | 78.97 | 78.99 | 76.45 | 76.71 | 997,576 | -2.08(-2.64%) |
Feb 24, 2020 | 79.37 | 79.78 | 78.78 | 78.79 | 862,885 | -2.13(-2.63%) |
Feb 21, 2020 | 80.86 | 80.95 | 80.53 | 80.92 | 493,480 | -0.22(-0.27%) |
Feb 20, 2020 | 81.15 | 81.35 | 80.71 | 81.14 | 401,783 | -0.08(-0.10%) |
Feb 19, 2020 | 81.16 | 81.35 | 80.99 | 81.22 | 335,319 | +0.27(+0.34%) |
Feb 18, 2020 | 81.22 | 81.36 | 80.66 | 80.95 | 294,966 | -0.48(-0.59%) |
Feb 14, 2020 | 81.64 | 81.67 | 81.17 | 81.44 | 329,890 | -0.15(-0.19%) |
Feb 13, 2020 | 81.40 | 81.67 | 81.21 | 81.59 | 395,534 | -0.21(-0.26%) |
Feb 12, 2020 | 81.98 | 82.07 | 81.66 | 81.80 | 393,957 | +0.20(+0.24%) |
Feb 11, 2020 | 81.74 | 81.90 | 81.45 | 81.61 | 270,392 | +0.23(+0.28%) |
Feb 10, 2020 | 81.15 | 81.38 | 80.94 | 81.38 | 530,240 | +0.10(+0.13%) |
Feb 07, 2020 | 81.42 | 81.56 | 81.17 | 81.27 | 518,349 | -0.44(-0.54%) |
Feb 06, 2020 | 81.99 | 82.07 | 81.58 | 81.72 | 558,772 | +0.06(+0.07%) |
Feb 05, 2020 | 80.86 | 81.69 | 80.85 | 81.66 | 362,601 | +1.43(+1.79%) |
Feb 04, 2020 | 80.43 | 80.78 | 80.16 | 80.22 | 685,293 | +0.59(+0.74%) |
Feb 03, 2020 | 80.18 | 80.26 | 79.48 | 79.64 | 457,310 | -0.14(-0.17%) |
Jan 31, 2020 | 80.56 | 80.56 | 79.55 | 79.77 | 519,999 | -1.33(-1.64%) |
Jan 30, 2020 | 80.08 | 81.19 | 79.97 | 81.10 | 443,875 | +0.51(+0.63%) |
Jan 29, 2020 | 81.53 | 81.55 | 80.59 | 80.60 | 475,970 | -0.73(-0.90%) |
Jan 28, 2020 | 81.43 | 81.66 | 81.21 | 81.33 | 299,572 | +0.14(+0.18%) |
Jan 27, 2020 | 81.32 | 81.57 | 81.16 | 81.18 | 448,585 | -1.01(-1.23%) |
Jan 24, 2020 | 83.01 | 83.01 | 81.89 | 82.19 | 508,331 | -0.74(-0.89%) |
Jan 23, 2020 | 82.71 | 82.95 | 82.25 | 82.93 | 545,188 | +0.02(+0.02%) |
Jan 22, 2020 | 82.97 | 83.12 | 82.84 | 82.91 | 436,879 | +0.08(+0.09%) |
Jan 21, 2020 | 83.01 | 83.15 | 82.76 | 82.84 | 477,195 | -0.36(-0.44%) |
Jan 17, 2020 | 83.23 | 83.32 | 83.07 | 83.20 | 355,820 | +0.11(+0.13%) |
Jan 16, 2020 | 82.87 | 83.09 | 82.78 | 83.09 | 286,623 | +0.50(+0.61%) |
Jan 15, 2020 | 82.60 | 82.79 | 82.39 | 82.59 | 618,754 | -0.04(-0.05%) |
Jan 14, 2020 | 82.55 | 82.66 | 82.32 | 82.63 | 318,374 | -0.13(-0.15%) |
Jan 13, 2020 | 82.71 | 82.78 | 82.48 | 82.76 | 462,896 | +0.21(+0.26%) |
Jan 10, 2020 | 82.88 | 82.98 | 82.50 | 82.55 | 322,937 | -0.20(-0.25%) |
Jan 09, 2020 | 82.77 | 82.80 | 82.40 | 82.75 | 333,620 | +0.27(+0.33%) |
Jan 08, 2020 | 82.59 | 82.83 | 82.41 | 82.48 | 384,291 | -0.08(-0.09%) |
Jan 07, 2020 | 82.82 | 82.82 | 82.27 | 82.56 | 393,471 | -0.31(-0.38%) |
Jan 06, 2020 | 82.50 | 82.98 | 82.47 | 82.87 | 341,035 | +0.03(+0.04%) |
Jan 03, 2020 | 82.87 | 83.08 | 82.73 | 82.84 | 907,052 | -0.56(-0.67%) |