Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 66.54 | 66.92 | 66.39 | 66.69 | 1,243,051 | +0.18(+0.27%) |
Mar 30, 2020 | 66.39 | 66.82 | 65.94 | 66.51 | 1,696,094 | +0.51(+0.77%) |
Mar 27, 2020 | 65.64 | 66.48 | 65.57 | 66.00 | 660,650 | -0.27(-0.41%) |
Mar 26, 2020 | 66.39 | 66.53 | 66.00 | 66.28 | 996,867 | +0.09(+0.13%) |
Mar 25, 2020 | 64.81 | 67.05 | 64.77 | 66.19 | 1,965,449 | +0.83(+1.28%) |
Mar 24, 2020 | 64.69 | 65.36 | 64.53 | 65.35 | 909,962 | +1.07(+1.66%) |
Mar 23, 2020 | 64.77 | 65.24 | 63.88 | 64.29 | 789,195 | -0.87(-1.34%) |
Mar 20, 2020 | 65.36 | 65.50 | 64.10 | 65.16 | 820,641 | +0.20(+0.30%) |
Mar 19, 2020 | 62.19 | 65.17 | 60.59 | 64.96 | 922,741 | +2.67(+4.28%) |
Mar 18, 2020 | 63.62 | 63.84 | 60.75 | 62.29 | 998,242 | -1.95(-3.04%) |
Mar 17, 2020 | 63.83 | 65.85 | 63.22 | 64.25 | 1,470,951 | +0.57(+0.89%) |
Mar 16, 2020 | 65.04 | 65.22 | 63.07 | 63.68 | 1,110,788 | -2.03(-3.08%) |
Mar 13, 2020 | 65.08 | 65.99 | 64.90 | 65.70 | 819,723 | +0.54(+0.82%) |
Mar 12, 2020 | 65.57 | 65.67 | 63.19 | 65.17 | 1,215,803 | -0.94(-1.42%) |
Mar 11, 2020 | 65.50 | 66.40 | 65.19 | 66.10 | 1,017,942 | +0.44(+0.67%) |
Mar 10, 2020 | 66.03 | 66.45 | 65.65 | 65.66 | 1,013,225 | -0.39(-0.59%) |
Mar 09, 2020 | 66.24 | 66.40 | 65.10 | 66.05 | 538,978 | -0.37(-0.56%) |
Mar 06, 2020 | 66.54 | 66.55 | 66.23 | 66.43 | 548,942 | -0.06(-0.09%) |
Mar 05, 2020 | 66.45 | 66.51 | 66.40 | 66.48 | 398,791 | -0.02(-0.03%) |
Mar 04, 2020 | 66.40 | 66.64 | 66.36 | 66.50 | 413,872 | +0.11(+0.16%) |
Mar 03, 2020 | 66.35 | 66.72 | 66.20 | 66.40 | 576,874 | +0.05(+0.07%) |
Mar 02, 2020 | 66.35 | 66.43 | 66.16 | 66.35 | 668,032 | +0.13(+0.19%) |
Feb 28, 2020 | 66.25 | 66.41 | 66.16 | 66.22 | 1,784,062 | -0.05(-0.07%) |
Feb 27, 2020 | 65.95 | 66.47 | 65.95 | 66.27 | 1,628,854 | -0.22(-0.34%) |
Feb 26, 2020 | 66.59 | 66.61 | 66.44 | 66.49 | 565,548 | -0.09(-0.13%) |
Feb 25, 2020 | 66.62 | 66.65 | 66.56 | 66.58 | 250,467 | -0.04(-0.06%) |
Feb 24, 2020 | 66.62 | 66.65 | 66.55 | 66.62 | 140,024 | -0.04(-0.06%) |
Feb 21, 2020 | 66.81 | 66.81 | 66.60 | 66.66 | 109,050 | -0.02(-0.03%) |
Feb 20, 2020 | 66.60 | 66.71 | 66.60 | 66.68 | 203,440 | +0.06(+0.09%) |
Feb 19, 2020 | 66.56 | 66.64 | 66.56 | 66.62 | 70,274 | +0.02(+0.03%) |
Feb 18, 2020 | 66.62 | 66.63 | 66.56 | 66.60 | 99,130 | +0.01(+0.01%) |
Feb 14, 2020 | 66.74 | 66.74 | 66.57 | 66.59 | 122,374 | -0.08(-0.12%) |
Feb 13, 2020 | 66.56 | 66.67 | 66.56 | 66.67 | 115,070 | +0.10(+0.15%) |
Feb 12, 2020 | 66.70 | 68.26 | 66.54 | 66.57 | 327,741 | -0.05(-0.07%) |
Feb 11, 2020 | 66.62 | 66.68 | 66.57 | 66.62 | 159,051 | +0.05(+0.07%) |
Feb 10, 2020 | 66.57 | 66.57 | 66.54 | 66.57 | 107,659 | +0.00(+0.00%) |
Feb 07, 2020 | 66.54 | 66.57 | 66.54 | 66.57 | 148,304 | +0.03(+0.04%) |
Feb 06, 2020 | 66.57 | 66.58 | 66.51 | 66.54 | 146,748 | -0.02(-0.03%) |
Feb 05, 2020 | 66.56 | 66.58 | 66.51 | 66.56 | 125,338 | +0.00(+0.00%) |
Feb 04, 2020 | 66.54 | 66.59 | 66.49 | 66.56 | 195,668 | +0.04(+0.06%) |
Feb 03, 2020 | 66.49 | 66.56 | 66.49 | 66.52 | 196,212 | +0.09(+0.13%) |
Jan 31, 2020 | 66.52 | 66.59 | 66.43 | 66.44 | 554,476 | -0.11(-0.16%) |
Jan 30, 2020 | 66.57 | 66.58 | 66.54 | 66.54 | 345,166 | -0.04(-0.06%) |
Jan 29, 2020 | 66.56 | 66.58 | 66.52 | 66.58 | 284,464 | +0.00(+0.00%) |
Jan 28, 2020 | 66.56 | 66.59 | 66.52 | 66.58 | 111,494 | +0.02(+0.03%) |
Jan 27, 2020 | 66.61 | 66.61 | 66.50 | 66.56 | 165,037 | +0.00(+0.00%) |
Jan 24, 2020 | 66.55 | 66.58 | 66.52 | 66.56 | 149,329 | +0.02(+0.03%) |
Jan 23, 2020 | 66.58 | 66.58 | 66.49 | 66.54 | 183,606 | +0.03(+0.04%) |
Jan 22, 2020 | 66.49 | 66.56 | 66.32 | 66.51 | 191,791 | -0.06(-0.09%) |
Jan 21, 2020 | 66.56 | 66.57 | 66.52 | 66.57 | 218,969 | +0.03(+0.04%) |
Jan 17, 2020 | 66.58 | 66.58 | 66.44 | 66.54 | 126,781 | -0.03(-0.04%) |
Jan 16, 2020 | 66.44 | 66.66 | 66.33 | 66.57 | 278,073 | +0.17(+0.25%) |
Jan 15, 2020 | 66.45 | 66.48 | 66.28 | 66.41 | 195,795 | -0.06(-0.09%) |
Jan 14, 2020 | 66.24 | 66.46 | 66.21 | 66.46 | 327,138 | +0.20(+0.31%) |
Jan 13, 2020 | 66.25 | 66.38 | 66.24 | 66.26 | 276,408 | -0.03(-0.04%) |
Jan 10, 2020 | 66.23 | 66.31 | 66.21 | 66.29 | 204,264 | +0.06(+0.09%) |
Jan 09, 2020 | 66.23 | 66.34 | 66.22 | 66.23 | 163,890 | +0.00(+0.00%) |
Jan 08, 2020 | 66.13 | 66.30 | 66.10 | 66.23 | 289,560 | +0.13(+0.19%) |
Jan 07, 2020 | 66.15 | 66.30 | 66.03 | 66.10 | 288,512 | -0.20(-0.29%) |
Jan 06, 2020 | 66.17 | 66.39 | 66.10 | 66.30 | 270,703 | +0.06(+0.09%) |
Jan 03, 2020 | 66.15 | 66.27 | 66.06 | 66.24 | 275,803 | +0.12(+0.18%) |