Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 68.22 | 68.26 | 65.65 | 67.00 | 707,148 | -1.02(-1.50%) |
Mar 30, 2020 | 65.82 | 68.45 | 63.84 | 68.02 | 572,839 | +3.13(+4.83%) |
Mar 27, 2020 | 63.88 | 65.72 | 63.39 | 64.89 | 493,274 | -1.06(-1.61%) |
Mar 26, 2020 | 61.59 | 65.96 | 61.30 | 65.96 | 495,906 | +4.45(+7.23%) |
Mar 25, 2020 | 61.96 | 63.97 | 60.78 | 61.51 | 541,811 | +0.12(+0.20%) |
Mar 24, 2020 | 62.39 | 64.45 | 60.40 | 61.39 | 551,079 | +1.99(+3.35%) |
Mar 23, 2020 | 57.89 | 60.65 | 56.99 | 59.40 | 904,310 | +1.08(+1.86%) |
Mar 20, 2020 | 57.95 | 60.94 | 57.44 | 58.32 | 1,303,281 | +0.74(+1.28%) |
Mar 19, 2020 | 53.91 | 58.75 | 53.69 | 57.58 | 879,031 | +4.06(+7.58%) |
Mar 18, 2020 | 57.87 | 60.23 | 52.03 | 53.52 | 879,776 | -8.74(-14.04%) |
Mar 17, 2020 | 56.99 | 62.34 | 56.49 | 62.26 | 765,140 | +6.09(+10.84%) |
Mar 16, 2020 | 58.15 | 61.32 | 56.02 | 56.17 | 695,266 | -8.22(-12.77%) |
Mar 13, 2020 | 63.78 | 64.50 | 57.83 | 64.39 | 1,298,396 | +3.20(+5.22%) |
Mar 12, 2020 | 66.56 | 66.90 | 59.80 | 61.19 | 889,663 | -8.74(-12.50%) |
Mar 11, 2020 | 70.62 | 71.75 | 69.70 | 69.94 | 738,580 | -2.54(-3.51%) |
Mar 10, 2020 | 72.00 | 72.89 | 69.47 | 72.48 | 648,904 | +2.06(+2.92%) |
Mar 09, 2020 | 71.64 | 72.09 | 69.13 | 70.42 | 1,147,596 | -4.56(-6.08%) |
Mar 06, 2020 | 71.36 | 75.26 | 71.11 | 74.98 | 958,375 | +1.48(+2.01%) |
Mar 05, 2020 | 75.89 | 76.24 | 72.74 | 73.50 | 989,992 | -4.35(-5.59%) |
Mar 04, 2020 | 75.01 | 78.03 | 74.64 | 77.85 | 663,682 | +4.27(+5.80%) |
Mar 03, 2020 | 75.07 | 76.49 | 73.14 | 73.58 | 776,938 | -1.77(-2.35%) |
Mar 02, 2020 | 73.74 | 75.35 | 73.20 | 75.35 | 661,017 | +2.02(+2.76%) |
Feb 28, 2020 | 72.66 | 73.68 | 71.31 | 73.32 | 1,602,291 | -1.14(-1.52%) |
Feb 27, 2020 | 78.17 | 78.22 | 74.44 | 74.46 | 786,753 | -5.40(-6.77%) |
Feb 26, 2020 | 80.81 | 81.92 | 79.73 | 79.86 | 552,604 | -0.88(-1.09%) |
Feb 25, 2020 | 82.47 | 82.72 | 80.12 | 80.74 | 708,264 | -1.56(-1.89%) |
Feb 24, 2020 | 81.84 | 82.55 | 81.10 | 82.30 | 726,955 | -1.21(-1.44%) |
Feb 21, 2020 | 83.17 | 83.82 | 82.02 | 83.51 | 1,422,794 | -0.06(-0.07%) |
Feb 20, 2020 | 83.12 | 84.01 | 82.44 | 83.57 | 459,305 | +0.33(+0.39%) |
Feb 19, 2020 | 84.81 | 84.89 | 83.02 | 83.24 | 678,790 | -1.56(-1.84%) |
Feb 18, 2020 | 85.26 | 85.33 | 84.37 | 84.80 | 624,135 | -0.88(-1.03%) |
Feb 14, 2020 | 85.69 | 86.26 | 85.35 | 85.68 | 528,038 | -0.01(-0.01%) |
Feb 13, 2020 | 85.77 | 86.29 | 85.47 | 85.69 | 463,061 | -0.40(-0.46%) |
Feb 12, 2020 | 87.14 | 87.59 | 85.62 | 86.09 | 730,163 | -0.62(-0.72%) |
Feb 11, 2020 | 83.29 | 87.23 | 83.20 | 86.71 | 1,240,028 | +6.59(+8.23%) |
Feb 10, 2020 | 78.99 | 80.22 | 78.50 | 80.12 | 686,641 | +0.95(+1.20%) |
Feb 07, 2020 | 78.83 | 79.26 | 78.20 | 79.17 | 479,187 | +0.22(+0.28%) |
Feb 06, 2020 | 79.66 | 80.01 | 78.85 | 78.95 | 267,648 | -0.59(-0.74%) |
Feb 05, 2020 | 78.26 | 79.70 | 78.26 | 79.54 | 371,149 | +1.77(+2.28%) |
Feb 04, 2020 | 78.52 | 78.64 | 77.42 | 77.77 | 679,930 | +0.10(+0.12%) |
Feb 03, 2020 | 77.80 | 78.76 | 77.43 | 77.67 | 598,213 | +0.21(+0.27%) |
Jan 31, 2020 | 79.76 | 79.91 | 77.24 | 77.46 | 966,896 | -2.75(-3.42%) |
Jan 30, 2020 | 78.91 | 80.24 | 78.74 | 80.21 | 342,217 | +0.80(+1.01%) |
Jan 29, 2020 | 80.36 | 80.52 | 79.40 | 79.41 | 456,812 | -0.89(-1.11%) |
Jan 28, 2020 | 80.58 | 81.04 | 79.93 | 80.30 | 440,398 | -0.15(-0.19%) |
Jan 27, 2020 | 80.10 | 81.06 | 79.50 | 80.45 | 484,745 | -0.77(-0.94%) |
Jan 24, 2020 | 81.92 | 81.92 | 80.83 | 81.21 | 310,824 | -0.55(-0.67%) |
Jan 23, 2020 | 81.38 | 82.13 | 80.85 | 81.76 | 753,443 | +0.55(+0.68%) |
Jan 22, 2020 | 81.75 | 82.04 | 80.83 | 81.20 | 495,907 | +0.28(+0.35%) |
Jan 21, 2020 | 81.23 | 82.06 | 80.76 | 80.92 | 669,603 | -0.57(-0.70%) |
Jan 17, 2020 | 81.77 | 81.98 | 81.29 | 81.49 | 587,794 | -0.26(-0.32%) |
Jan 16, 2020 | 80.81 | 81.84 | 80.74 | 81.76 | 732,559 | +1.45(+1.81%) |
Jan 15, 2020 | 80.59 | 81.26 | 80.08 | 80.30 | 505,937 | -0.68(-0.84%) |
Jan 14, 2020 | 81.01 | 81.03 | 80.22 | 80.98 | 589,685 | +0.08(+0.10%) |
Jan 13, 2020 | 80.64 | 81.13 | 80.08 | 80.90 | 446,954 | +0.35(+0.44%) |
Jan 10, 2020 | 79.99 | 80.67 | 79.45 | 80.55 | 528,947 | +0.65(+0.82%) |
Jan 09, 2020 | 80.47 | 80.85 | 79.17 | 79.90 | 850,397 | -0.48(-0.59%) |
Jan 08, 2020 | 80.67 | 81.00 | 79.78 | 80.37 | 495,323 | -0.36(-0.45%) |
Jan 07, 2020 | 82.02 | 82.02 | 80.52 | 80.74 | 519,067 | -1.06(-1.29%) |
Jan 06, 2020 | 82.18 | 82.61 | 81.47 | 81.79 | 537,604 | -0.69(-0.83%) |
Jan 03, 2020 | 81.33 | 82.90 | 81.18 | 82.48 | 429,087 | +0.66(+0.81%) |