Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 62.50 | 63.61 | 62.07 | 62.07 | 4,156 | -1.19(-1.88%) |
Mar 30, 2020 | 62.55 | 63.29 | 62.55 | 63.26 | 2,815 | +1.96(+3.20%) |
Mar 27, 2020 | 61.45 | 62.45 | 61.13 | 61.30 | 12,288 | -2.05(-3.24%) |
Mar 26, 2020 | 60.54 | 63.35 | 60.35 | 63.35 | 11,714 | +3.82(+6.42%) |
Mar 25, 2020 | 59.08 | 62.25 | 58.36 | 59.53 | 21,813 | +1.08(+1.85%) |
Mar 24, 2020 | 57.09 | 58.45 | 57.05 | 58.45 | 4,970 | +4.46(+8.26%) |
Mar 23, 2020 | 55.10 | 55.35 | 53.30 | 53.99 | 13,975 | -2.29(-4.07%) |
Mar 20, 2020 | 58.60 | 58.84 | 56.10 | 56.28 | 6,162 | -1.89(-3.25%) |
Mar 19, 2020 | 56.58 | 59.25 | 56.01 | 58.17 | 22,425 | +0.86(+1.50%) |
Mar 18, 2020 | 57.00 | 59.10 | 55.40 | 57.31 | 10,841 | -3.53(-5.80%) |
Mar 17, 2020 | 57.25 | 62.49 | 57.25 | 60.84 | 13,419 | +3.25(+5.64%) |
Mar 16, 2020 | 60.00 | 63.36 | 57.59 | 57.59 | 47,719 | -6.72(-10.45%) |
Mar 13, 2020 | 63.89 | 64.31 | 60.22 | 64.31 | 69,566 | +4.41(+7.36%) |
Mar 12, 2020 | 61.88 | 63.73 | 59.90 | 59.90 | 34,626 | -6.60(-9.92%) |
Mar 11, 2020 | 67.85 | 67.85 | 65.58 | 66.50 | 42,217 | -2.46(-3.57%) |
Mar 10, 2020 | 68.25 | 68.96 | 66.43 | 68.96 | 35,432 | +1.82(+2.71%) |
Mar 09, 2020 | 68.00 | 68.55 | 66.15 | 67.14 | 15,412 | -4.86(-6.75%) |
Mar 06, 2020 | 70.99 | 72.69 | 70.55 | 72.00 | 3,522 | -0.77(-1.06%) |
Mar 05, 2020 | 73.64 | 74.01 | 72.77 | 72.77 | 63,426 | -2.20(-2.93%) |
Mar 04, 2020 | 74.11 | 74.97 | 73.84 | 74.97 | 9,310 | +1.97(+2.70%) |
Mar 03, 2020 | 73.94 | 73.95 | 72.05 | 73.00 | 8,328 | -1.29(-1.74%) |
Mar 02, 2020 | 72.09 | 74.29 | 71.78 | 74.29 | 9,204 | +3.83(+5.44%) |
Feb 28, 2020 | 71.94 | 71.94 | 69.35 | 70.46 | 6,014 | -4.29(-5.74%) |
Feb 27, 2020 | 74.50 | 74.75 | 73.00 | 74.75 | 2,012 | -0.85(-1.12%) |
Feb 26, 2020 | 76.14 | 76.82 | 75.60 | 75.60 | 2,900 | -0.23(-0.30%) |
Feb 25, 2020 | 77.50 | 77.50 | 75.83 | 75.83 | 4,267 | -2.29(-2.93%) |
Feb 24, 2020 | 78.64 | 78.64 | 78.02 | 78.12 | 3,364 | -3.35(-4.11%) |
Feb 21, 2020 | 81.47 | 81.47 | 81.47 | 81.47 | 175 | +0.00(+0.00%) |
Feb 20, 2020 | 81.98 | 81.98 | 81.47 | 81.47 | 874 | -0.59(-0.72%) |
Feb 19, 2020 | 82.01 | 82.06 | 82.01 | 82.06 | 389 | +0.64(+0.79%) |
Feb 18, 2020 | 81.58 | 81.58 | 81.42 | 81.42 | 648 | -0.31(-0.38%) |
Feb 14, 2020 | 81.73 | 81.73 | 81.73 | 0 | +0.00(+0.00%) | |
Feb 13, 2020 | 81.41 | 81.80 | 81.41 | 81.73 | 1,136 | +0.35(+0.43%) |
Feb 12, 2020 | 81.38 | 81.38 | 81.38 | 103 | +0.00(+0.00%) | |
Feb 11, 2020 | 81.46 | 81.46 | 81.38 | 81.38 | 295 | +0.60(+0.74%) |
Feb 10, 2020 | 80.78 | 80.78 | 80.78 | 80.78 | 169 | +0.36(+0.45%) |
Feb 07, 2020 | 80.50 | 80.50 | 80.42 | 80.42 | 377 | -0.42(-0.52%) |
Feb 06, 2020 | 80.70 | 80.85 | 80.70 | 80.84 | 1,158 | +0.25(+0.31%) |
Feb 05, 2020 | 80.59 | 80.59 | 80.59 | 80.59 | 1,278 | +0.71(+0.89%) |
Feb 04, 2020 | 79.88 | 79.88 | 79.88 | 79.88 | 360 | +0.98(+1.24%) |
Feb 03, 2020 | 78.33 | 78.90 | 78.33 | 78.90 | 684 | +0.96(+1.23%) |
Jan 31, 2020 | 78.42 | 78.42 | 77.90 | 77.94 | 1,492 | -0.63(-0.80%) |
Jan 30, 2020 | 78.57 | 78.57 | 78.57 | 78.57 | 227 | -0.95(-1.19%) |
Jan 29, 2020 | 79.52 | 79.52 | 79.52 | 79.52 | 215 | +0.32(+0.40%) |
Jan 28, 2020 | 78.75 | 79.25 | 78.75 | 79.20 | 508 | +0.60(+0.76%) |
Jan 27, 2020 | 78.45 | 78.70 | 78.45 | 78.60 | 1,025 | -0.90(-1.13%) |
Jan 24, 2020 | 79.86 | 79.86 | 79.41 | 79.50 | 1,364 | -0.83(-1.03%) |
Jan 23, 2020 | 80.17 | 80.33 | 80.12 | 80.33 | 744 | -0.09(-0.11%) |
Jan 22, 2020 | 80.57 | 80.57 | 80.42 | 80.42 | 506 | +0.04(+0.05%) |
Jan 21, 2020 | 80.23 | 80.38 | 80.23 | 80.38 | 411 | +0.43(+0.54%) |
Jan 20, 2020 | 79.95 | 79.95 | 79.95 | 25 | +0.00(+0.00%) | |
Jan 17, 2020 | 79.95 | 79.95 | 79.95 | 79.95 | 149 | +0.00(+0.00%) |
Jan 16, 2020 | 79.95 | 79.95 | 79.95 | 79.95 | 737 | +0.50(+0.63%) |
Jan 15, 2020 | 79.65 | 79.65 | 79.45 | 79.45 | 657 | +0.10(+0.13%) |
Jan 14, 2020 | 79.34 | 79.53 | 79.32 | 79.35 | 951 | +0.04(+0.05%) |
Jan 13, 2020 | 79.34 | 79.34 | 79.31 | 79.31 | 801 | +0.21(+0.27%) |
Jan 10, 2020 | 79.24 | 79.24 | 79.10 | 79.10 | 1,222 | +0.06(+0.08%) |
Jan 09, 2020 | 79.06 | 79.06 | 79.00 | 79.04 | 659 | +0.33(+0.42%) |
Jan 08, 2020 | 78.71 | 78.71 | 78.71 | 78.71 | 877 | +0.44(+0.56%) |
Jan 07, 2020 | 78.27 | 78.27 | 78.27 | 78.27 | 232 | +0.01(+0.01%) |
Jan 06, 2020 | 78.26 | 78.26 | 78.26 | 78.26 | 254 | -0.22(-0.28%) |
Jan 03, 2020 | 78.48 | 78.48 | 78.48 | 78.48 | 170 | +0.00(+0.00%) |