Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 72.45 | 74.29 | 70.73 | 73.37 | 554,195 | +0.09(+0.12%) |
Mar 30, 2020 | 70.36 | 74.51 | 69.04 | 73.29 | 481,804 | +3.62(+5.20%) |
Mar 27, 2020 | 65.08 | 71.93 | 64.73 | 69.66 | 345,770 | +1.39(+2.03%) |
Mar 26, 2020 | 63.47 | 69.06 | 63.47 | 68.28 | 408,732 | +5.24(+8.31%) |
Mar 25, 2020 | 62.84 | 65.72 | 57.52 | 63.04 | 833,528 | -0.25(-0.40%) |
Mar 24, 2020 | 61.09 | 63.59 | 59.21 | 63.29 | 503,900 | +3.96(+6.67%) |
Mar 23, 2020 | 58.41 | 62.88 | 55.87 | 59.33 | 708,508 | -0.29(-0.49%) |
Mar 20, 2020 | 67.27 | 67.84 | 57.91 | 59.62 | 797,300 | -7.22(-10.80%) |
Mar 19, 2020 | 63.27 | 70.01 | 60.60 | 66.84 | 686,313 | +3.49(+5.51%) |
Mar 18, 2020 | 69.57 | 70.32 | 61.50 | 63.35 | 842,797 | -11.00(-14.80%) |
Mar 17, 2020 | 62.30 | 75.37 | 61.97 | 74.36 | 777,025 | +13.49(+22.16%) |
Mar 16, 2020 | 60.54 | 64.80 | 58.45 | 60.87 | 811,747 | -8.43(-12.17%) |
Mar 13, 2020 | 65.49 | 69.31 | 60.57 | 69.30 | 702,139 | +6.98(+11.19%) |
Mar 12, 2020 | 65.91 | 67.62 | 57.78 | 62.33 | 652,449 | -7.98(-11.35%) |
Mar 11, 2020 | 72.50 | 72.93 | 68.72 | 70.30 | 617,840 | -3.90(-5.25%) |
Mar 10, 2020 | 74.43 | 74.70 | 70.71 | 74.20 | 528,146 | +1.12(+1.54%) |
Mar 09, 2020 | 74.16 | 74.79 | 71.26 | 73.08 | 679,070 | -4.26(-5.50%) |
Mar 06, 2020 | 73.93 | 77.50 | 73.20 | 77.33 | 549,540 | +0.90(+1.17%) |
Mar 05, 2020 | 76.63 | 76.94 | 75.47 | 76.44 | 429,938 | -1.81(-2.31%) |
Mar 04, 2020 | 75.96 | 78.70 | 75.94 | 78.24 | 287,026 | +3.27(+4.37%) |
Mar 03, 2020 | 75.83 | 77.30 | 74.40 | 74.97 | 410,882 | -1.01(-1.33%) |
Mar 02, 2020 | 72.29 | 76.02 | 72.09 | 75.98 | 434,477 | +3.90(+5.42%) |
Feb 28, 2020 | 74.15 | 74.45 | 70.67 | 72.07 | 606,294 | -3.54(-4.68%) |
Feb 27, 2020 | 77.59 | 79.38 | 75.52 | 75.61 | 436,576 | -3.26(-4.14%) |
Feb 26, 2020 | 79.64 | 80.67 | 78.85 | 78.88 | 319,786 | -0.52(-0.65%) |
Feb 25, 2020 | 82.19 | 82.38 | 79.32 | 79.39 | 389,951 | -2.86(-3.48%) |
Feb 24, 2020 | 81.64 | 82.77 | 81.31 | 82.25 | 284,030 | -0.37(-0.45%) |
Feb 21, 2020 | 83.58 | 83.92 | 82.54 | 82.62 | 372,096 | -0.79(-0.95%) |
Feb 20, 2020 | 83.37 | 83.46 | 81.75 | 83.41 | 269,740 | -0.10(-0.12%) |
Feb 19, 2020 | 84.12 | 84.47 | 83.39 | 83.51 | 200,467 | -0.86(-1.01%) |
Feb 18, 2020 | 84.32 | 84.61 | 83.78 | 84.36 | 384,673 | +0.42(+0.50%) |
Feb 14, 2020 | 83.19 | 84.05 | 82.85 | 83.94 | 240,913 | +1.02(+1.23%) |
Feb 13, 2020 | 81.86 | 82.93 | 81.53 | 82.92 | 258,961 | +1.00(+1.22%) |
Feb 12, 2020 | 82.21 | 82.21 | 80.81 | 81.92 | 378,833 | -0.12(-0.15%) |
Feb 11, 2020 | 82.37 | 82.86 | 81.82 | 82.04 | 242,547 | -0.19(-0.23%) |
Feb 10, 2020 | 82.70 | 82.70 | 81.97 | 82.23 | 194,703 | -0.22(-0.26%) |
Feb 07, 2020 | 83.31 | 83.39 | 82.40 | 82.45 | 216,272 | -0.70(-0.84%) |
Feb 06, 2020 | 83.87 | 83.90 | 82.92 | 83.15 | 206,331 | -0.54(-0.65%) |
Feb 05, 2020 | 83.05 | 83.97 | 83.04 | 83.69 | 262,930 | +0.74(+0.89%) |
Feb 04, 2020 | 83.53 | 83.86 | 82.76 | 82.95 | 438,885 | -0.37(-0.44%) |
Feb 03, 2020 | 82.46 | 83.66 | 82.28 | 83.32 | 442,897 | +0.86(+1.05%) |
Jan 31, 2020 | 84.01 | 84.28 | 82.23 | 82.45 | 438,619 | -1.80(-2.13%) |
Jan 30, 2020 | 83.18 | 84.32 | 83.05 | 84.25 | 216,666 | +0.50(+0.59%) |
Jan 29, 2020 | 83.59 | 84.01 | 83.09 | 83.75 | 299,414 | +0.09(+0.10%) |
Jan 28, 2020 | 82.99 | 84.01 | 82.97 | 83.67 | 309,133 | +0.77(+0.93%) |
Jan 27, 2020 | 83.10 | 83.89 | 82.53 | 82.90 | 400,889 | -0.36(-0.43%) |
Jan 24, 2020 | 83.46 | 83.85 | 82.83 | 83.25 | 409,737 | -0.30(-0.35%) |
Jan 23, 2020 | 83.05 | 83.69 | 82.70 | 83.55 | 239,694 | +0.62(+0.75%) |
Jan 22, 2020 | 83.28 | 83.72 | 82.57 | 82.93 | 337,398 | -0.03(-0.04%) |
Jan 21, 2020 | 82.50 | 83.10 | 81.98 | 82.97 | 294,381 | +0.49(+0.59%) |
Jan 17, 2020 | 82.74 | 82.75 | 81.79 | 82.48 | 320,454 | -0.13(-0.16%) |
Jan 16, 2020 | 82.23 | 82.71 | 82.23 | 82.61 | 288,481 | +0.45(+0.54%) |
Jan 15, 2020 | 81.14 | 82.43 | 81.14 | 82.16 | 320,219 | +1.13(+1.39%) |
Jan 14, 2020 | 80.90 | 81.10 | 80.38 | 81.04 | 262,291 | +0.03(+0.04%) |
Jan 13, 2020 | 79.82 | 81.08 | 79.79 | 81.00 | 306,421 | +1.13(+1.42%) |
Jan 10, 2020 | 79.33 | 79.93 | 79.11 | 79.87 | 225,212 | +0.72(+0.90%) |
Jan 09, 2020 | 79.02 | 79.37 | 78.62 | 79.15 | 262,954 | +0.16(+0.20%) |
Jan 08, 2020 | 79.08 | 79.39 | 78.77 | 79.00 | 313,752 | -0.39(-0.49%) |
Jan 07, 2020 | 80.17 | 80.48 | 79.24 | 79.39 | 207,455 | -0.96(-1.19%) |
Jan 06, 2020 | 80.45 | 81.00 | 80.29 | 80.35 | 362,552 | -0.41(-0.51%) |
Jan 03, 2020 | 80.24 | 81.34 | 80.24 | 80.76 | 319,079 | +0.11(+0.14%) |