Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 70.85 | 71.55 | 67.90 | 68.54 | 7,293,360 | -3.20(-4.46%) |
Mar 30, 2020 | 72.73 | 74.08 | 68.41 | 71.74 | 6,290,406 | +0.27(+0.37%) |
Mar 27, 2020 | 68.38 | 74.20 | 67.81 | 71.47 | 3,798,581 | +1.37(+1.96%) |
Mar 26, 2020 | 62.97 | 71.02 | 62.77 | 70.10 | 4,555,083 | +7.29(+11.61%) |
Mar 25, 2020 | 61.17 | 65.39 | 59.43 | 62.81 | 6,358,117 | +1.06(+1.72%) |
Mar 24, 2020 | 61.41 | 63.23 | 58.35 | 61.74 | 5,761,529 | +1.76(+2.93%) |
Mar 23, 2020 | 60.86 | 61.56 | 55.82 | 59.99 | 6,417,392 | -1.24(-2.03%) |
Mar 20, 2020 | 69.37 | 69.50 | 60.21 | 61.23 | 6,547,628 | -8.02(-11.58%) |
Mar 19, 2020 | 75.41 | 75.46 | 68.19 | 69.25 | 5,532,579 | -6.40(-8.46%) |
Mar 18, 2020 | 72.86 | 79.57 | 69.42 | 75.65 | 6,438,999 | -2.50(-3.20%) |
Mar 17, 2020 | 71.68 | 82.07 | 71.55 | 78.15 | 7,748,720 | +8.18(+11.68%) |
Mar 16, 2020 | 67.33 | 73.85 | 66.64 | 69.98 | 6,492,720 | -4.12(-5.56%) |
Mar 13, 2020 | 74.07 | 74.68 | 70.02 | 74.10 | 5,983,419 | +3.37(+4.76%) |
Mar 12, 2020 | 71.76 | 73.67 | 63.01 | 70.73 | 8,791,650 | -6.15(-8.00%) |
Mar 11, 2020 | 79.62 | 79.66 | 75.45 | 76.89 | 4,917,012 | -4.28(-5.28%) |
Mar 10, 2020 | 84.26 | 84.26 | 78.18 | 81.17 | 6,684,071 | -0.21(-0.25%) |
Mar 09, 2020 | 79.53 | 85.17 | 79.29 | 81.38 | 7,772,451 | -2.35(-2.80%) |
Mar 06, 2020 | 82.18 | 83.74 | 80.42 | 83.72 | 6,786,265 | -0.93(-1.10%) |
Mar 05, 2020 | 84.30 | 85.85 | 83.74 | 84.66 | 6,163,648 | -0.88(-1.03%) |
Mar 04, 2020 | 82.58 | 86.25 | 82.58 | 85.54 | 4,699,491 | +3.74(+4.58%) |
Mar 03, 2020 | 81.38 | 83.81 | 80.60 | 81.80 | 7,961,963 | +0.31(+0.38%) |
Mar 02, 2020 | 76.74 | 81.68 | 76.55 | 81.49 | 5,760,241 | +5.00(+6.53%) |
Feb 28, 2020 | 77.15 | 77.15 | 74.06 | 76.49 | 7,893,212 | -2.23(-2.83%) |
Feb 27, 2020 | 83.39 | 83.56 | 78.66 | 78.72 | 6,843,193 | -4.77(-5.72%) |
Feb 26, 2020 | 84.32 | 84.86 | 83.46 | 83.49 | 3,802,373 | -0.63(-0.75%) |
Feb 25, 2020 | 85.89 | 86.23 | 83.92 | 84.13 | 3,916,840 | -1.60(-1.87%) |
Feb 24, 2020 | 87.09 | 87.67 | 85.72 | 85.73 | 3,826,405 | -1.43(-1.64%) |
Feb 21, 2020 | 87.45 | 88.39 | 87.07 | 87.16 | 3,922,392 | -0.57(-0.65%) |
Feb 20, 2020 | 88.22 | 89.11 | 87.44 | 87.73 | 3,902,840 | -0.96(-1.08%) |
Feb 19, 2020 | 89.25 | 89.46 | 88.64 | 88.69 | 2,228,842 | -0.71(-0.80%) |
Feb 18, 2020 | 89.19 | 89.66 | 88.98 | 89.41 | 2,476,102 | +0.49(+0.55%) |
Feb 14, 2020 | 88.39 | 89.02 | 88.20 | 88.92 | 1,606,858 | +0.78(+0.88%) |
Feb 13, 2020 | 87.58 | 88.42 | 87.12 | 88.14 | 2,981,626 | +0.91(+1.04%) |
Feb 12, 2020 | 87.22 | 87.71 | 86.85 | 87.23 | 1,754,485 | -0.37(-0.42%) |
Feb 11, 2020 | 87.41 | 87.77 | 87.20 | 87.60 | 1,748,035 | +0.26(+0.29%) |
Feb 10, 2020 | 87.13 | 87.39 | 86.73 | 87.34 | 1,798,279 | +0.50(+0.57%) |
Feb 07, 2020 | 87.44 | 87.57 | 86.76 | 86.84 | 2,638,305 | -0.18(-0.21%) |
Feb 06, 2020 | 86.79 | 87.42 | 86.79 | 87.02 | 3,233,790 | +0.11(+0.13%) |
Feb 05, 2020 | 87.43 | 87.75 | 86.79 | 86.91 | 4,775,803 | -0.64(-0.73%) |
Feb 04, 2020 | 88.36 | 89.34 | 87.53 | 87.55 | 3,763,713 | -1.15(-1.30%) |
Feb 03, 2020 | 88.91 | 89.11 | 88.39 | 88.70 | 4,313,945 | +0.00(+0.00%) |
Jan 31, 2020 | 88.51 | 88.88 | 88.18 | 88.70 | 2,887,843 | +0.10(+0.12%) |
Jan 30, 2020 | 87.43 | 88.62 | 87.15 | 88.60 | 2,294,565 | +1.10(+1.25%) |
Jan 29, 2020 | 87.10 | 87.78 | 86.69 | 87.50 | 1,931,211 | +0.53(+0.61%) |
Jan 28, 2020 | 86.67 | 87.28 | 86.56 | 86.97 | 1,846,956 | +0.35(+0.40%) |
Jan 27, 2020 | 86.92 | 87.45 | 86.46 | 86.62 | 2,696,431 | -0.32(-0.37%) |
Jan 24, 2020 | 85.93 | 87.12 | 85.78 | 86.95 | 3,747,099 | +1.01(+1.18%) |
Jan 23, 2020 | 85.13 | 85.99 | 85.12 | 85.93 | 2,822,521 | +0.83(+0.97%) |
Jan 22, 2020 | 85.11 | 85.45 | 84.94 | 85.11 | 3,507,391 | +0.56(+0.66%) |
Jan 21, 2020 | 84.10 | 84.98 | 83.84 | 84.55 | 5,559,201 | +0.66(+0.79%) |
Jan 17, 2020 | 82.91 | 83.97 | 82.61 | 83.88 | 5,351,640 | +1.06(+1.28%) |
Jan 16, 2020 | 82.29 | 83.01 | 82.25 | 82.82 | 2,556,022 | +0.60(+0.74%) |
Jan 15, 2020 | 81.45 | 82.27 | 81.30 | 82.21 | 4,834,247 | +1.38(+1.71%) |
Jan 14, 2020 | 80.47 | 80.84 | 80.04 | 80.84 | 3,192,989 | +0.30(+0.37%) |
Jan 13, 2020 | 80.33 | 80.94 | 80.33 | 80.54 | 2,800,847 | +0.25(+0.31%) |
Jan 10, 2020 | 80.17 | 80.56 | 80.02 | 80.29 | 1,706,997 | +0.39(+0.49%) |
Jan 09, 2020 | 79.38 | 80.12 | 79.37 | 79.90 | 2,516,628 | +0.40(+0.50%) |
Jan 08, 2020 | 79.50 | 80.02 | 79.30 | 79.50 | 2,638,238 | -0.24(-0.30%) |
Jan 07, 2020 | 79.39 | 79.86 | 79.10 | 79.74 | 3,065,024 | +0.02(+0.02%) |
Jan 06, 2020 | 79.45 | 79.99 | 79.38 | 79.72 | 1,472,500 | +0.26(+0.33%) |
Jan 03, 2020 | 79.39 | 80.04 | 79.24 | 79.46 | 2,278,738 | -0.09(-0.11%) |