Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 62.84 | 63.73 | 61.30 | 62.00 | 536,365 | -1.16(-1.84%) |
Mar 30, 2020 | 60.51 | 63.40 | 59.90 | 63.16 | 534,685 | +3.10(+5.15%) |
Mar 27, 2020 | 59.45 | 62.11 | 58.85 | 60.06 | 813,969 | -1.10(-1.79%) |
Mar 26, 2020 | 58.14 | 61.16 | 57.52 | 61.16 | 508,688 | +3.80(+6.63%) |
Mar 25, 2020 | 56.77 | 59.61 | 55.20 | 57.35 | 707,869 | +1.25(+2.23%) |
Mar 24, 2020 | 52.81 | 56.22 | 52.81 | 56.10 | 844,563 | +4.60(+8.94%) |
Mar 23, 2020 | 52.54 | 53.33 | 49.51 | 51.50 | 816,098 | -3.00(-5.50%) |
Mar 20, 2020 | 55.89 | 57.18 | 53.24 | 54.50 | 1,099,285 | -1.42(-2.54%) |
Mar 19, 2020 | 53.19 | 57.74 | 52.26 | 55.92 | 726,344 | +2.30(+4.28%) |
Mar 18, 2020 | 54.68 | 56.47 | 49.40 | 53.63 | 839,787 | -3.51(-6.14%) |
Mar 17, 2020 | 57.97 | 59.50 | 53.58 | 57.14 | 1,103,925 | +0.16(+0.28%) |
Mar 16, 2020 | 58.83 | 62.58 | 56.97 | 56.98 | 822,216 | -9.41(-14.18%) |
Mar 13, 2020 | 65.47 | 66.42 | 63.41 | 66.39 | 960,583 | +3.27(+5.19%) |
Mar 12, 2020 | 62.76 | 65.47 | 54.60 | 63.11 | 944,104 | -2.89(-4.38%) |
Mar 11, 2020 | 68.53 | 69.16 | 65.12 | 66.01 | 607,737 | -4.06(-5.80%) |
Mar 10, 2020 | 70.88 | 72.03 | 67.11 | 70.07 | 685,239 | +0.39(+0.56%) |
Mar 09, 2020 | 67.25 | 70.34 | 63.75 | 69.68 | 789,609 | -2.06(-2.87%) |
Mar 06, 2020 | 66.92 | 71.99 | 66.84 | 71.74 | 732,610 | +2.85(+4.13%) |
Mar 05, 2020 | 71.93 | 73.48 | 67.41 | 68.89 | 781,642 | -4.64(-6.31%) |
Mar 04, 2020 | 72.10 | 73.57 | 70.98 | 73.53 | 453,551 | +2.58(+3.64%) |
Mar 03, 2020 | 71.28 | 72.98 | 70.54 | 70.95 | 390,500 | -0.28(-0.39%) |
Mar 02, 2020 | 68.19 | 72.00 | 67.31 | 71.23 | 729,779 | +3.45(+5.10%) |
Feb 28, 2020 | 69.03 | 69.46 | 66.57 | 67.77 | 855,713 | -3.07(-4.34%) |
Feb 27, 2020 | 72.05 | 72.58 | 70.80 | 70.85 | 402,605 | -2.41(-3.29%) |
Feb 26, 2020 | 74.02 | 74.82 | 72.76 | 73.26 | 403,812 | -0.31(-0.43%) |
Feb 25, 2020 | 75.87 | 76.20 | 73.55 | 73.57 | 409,594 | -2.11(-2.78%) |
Feb 24, 2020 | 75.95 | 76.53 | 75.30 | 75.68 | 290,952 | -1.98(-2.55%) |
Feb 21, 2020 | 77.55 | 78.39 | 77.37 | 77.66 | 323,883 | -0.17(-0.22%) |
Feb 20, 2020 | 77.94 | 78.57 | 77.27 | 77.83 | 266,783 | -0.33(-0.42%) |
Feb 19, 2020 | 78.79 | 79.25 | 78.13 | 78.16 | 193,821 | -0.46(-0.59%) |
Feb 18, 2020 | 78.64 | 78.98 | 78.23 | 78.63 | 256,788 | -0.18(-0.23%) |
Feb 14, 2020 | 78.35 | 78.97 | 78.33 | 78.81 | 234,823 | +0.36(+0.46%) |
Feb 13, 2020 | 78.13 | 78.91 | 77.89 | 78.45 | 194,179 | +0.02(+0.02%) |
Feb 12, 2020 | 78.20 | 78.51 | 77.55 | 78.43 | 242,034 | +0.58(+0.74%) |
Feb 11, 2020 | 77.97 | 78.16 | 77.52 | 77.85 | 229,636 | +0.19(+0.24%) |
Feb 10, 2020 | 77.35 | 77.70 | 77.01 | 77.66 | 251,583 | +0.24(+0.31%) |
Feb 07, 2020 | 77.40 | 77.85 | 76.81 | 77.42 | 231,134 | -0.34(-0.44%) |
Feb 06, 2020 | 78.48 | 78.48 | 77.52 | 77.76 | 265,841 | -0.46(-0.59%) |
Feb 05, 2020 | 78.90 | 79.02 | 78.05 | 78.23 | 286,929 | +0.14(+0.18%) |
Feb 04, 2020 | 78.47 | 79.36 | 77.95 | 78.09 | 423,141 | +0.29(+0.38%) |
Feb 03, 2020 | 76.21 | 78.23 | 76.08 | 77.79 | 542,576 | +1.87(+2.46%) |
Jan 31, 2020 | 76.18 | 76.43 | 75.11 | 75.92 | 496,101 | -0.66(-0.87%) |
Jan 30, 2020 | 76.42 | 76.77 | 75.50 | 76.59 | 361,915 | -0.52(-0.68%) |
Jan 29, 2020 | 77.45 | 77.87 | 76.88 | 77.11 | 293,827 | -0.14(-0.18%) |
Jan 28, 2020 | 77.44 | 77.56 | 76.85 | 77.25 | 338,058 | +0.13(+0.17%) |
Jan 27, 2020 | 76.71 | 77.90 | 76.02 | 77.12 | 434,658 | -0.70(-0.90%) |
Jan 24, 2020 | 78.67 | 78.89 | 77.43 | 77.82 | 275,822 | -0.77(-0.98%) |
Jan 23, 2020 | 78.12 | 79.03 | 77.73 | 78.59 | 304,655 | +0.25(+0.31%) |
Jan 22, 2020 | 78.73 | 79.28 | 78.31 | 78.34 | 252,418 | -0.21(-0.27%) |
Jan 21, 2020 | 78.75 | 79.05 | 77.71 | 78.55 | 525,059 | -0.28(-0.35%) |
Jan 17, 2020 | 79.59 | 79.95 | 78.78 | 78.83 | 399,557 | -0.64(-0.80%) |
Jan 16, 2020 | 79.28 | 79.52 | 78.92 | 79.46 | 303,296 | +0.65(+0.83%) |
Jan 15, 2020 | 78.86 | 79.59 | 78.62 | 78.81 | 408,589 | -0.05(-0.06%) |
Jan 14, 2020 | 78.50 | 79.03 | 78.41 | 78.85 | 338,306 | +0.19(+0.24%) |
Jan 13, 2020 | 77.91 | 78.74 | 77.75 | 78.66 | 202,872 | +0.93(+1.20%) |
Jan 10, 2020 | 78.25 | 78.57 | 77.70 | 77.74 | 399,031 | -0.36(-0.46%) |
Jan 09, 2020 | 77.80 | 78.82 | 77.69 | 78.10 | 676,727 | +0.67(+0.87%) |
Jan 08, 2020 | 76.77 | 77.52 | 76.77 | 77.42 | 319,387 | +0.73(+0.95%) |
Jan 07, 2020 | 76.95 | 77.32 | 76.62 | 76.69 | 315,502 | -0.26(-0.33%) |
Jan 06, 2020 | 76.17 | 76.98 | 75.70 | 76.95 | 552,551 | +0.41(+0.53%) |
Jan 03, 2020 | 75.88 | 76.62 | 75.26 | 76.54 | 574,937 | +0.38(+0.50%) |