Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 59.36 | 59.78 | 59.25 | 59.32 | 7,658 | -0.15(-0.25%) |
Mar 30, 2020 | 59.38 | 59.80 | 59.16 | 59.47 | 6,697 | +0.35(+0.59%) |
Mar 27, 2020 | 58.25 | 59.66 | 57.90 | 59.12 | 11,718 | +0.15(+0.25%) |
Mar 26, 2020 | 57.72 | 58.97 | 57.72 | 58.97 | 13,201 | +2.21(+3.89%) |
Mar 25, 2020 | 55.64 | 57.80 | 55.08 | 56.77 | 12,355 | +1.62(+2.94%) |
Mar 24, 2020 | 54.65 | 55.45 | 53.81 | 55.15 | 66,963 | +2.39(+4.52%) |
Mar 23, 2020 | 53.44 | 54.69 | 48.94 | 52.76 | 94,803 | -0.86(-1.61%) |
Mar 20, 2020 | 54.75 | 55.16 | 53.61 | 53.62 | 35,154 | -1.92(-3.46%) |
Mar 19, 2020 | 55.68 | 56.29 | 55.12 | 55.54 | 23,690 | -1.52(-2.66%) |
Mar 18, 2020 | 56.85 | 57.80 | 56.26 | 57.06 | 35,362 | -2.04(-3.45%) |
Mar 17, 2020 | 58.14 | 59.17 | 57.68 | 59.10 | 61,296 | +0.70(+1.19%) |
Mar 16, 2020 | 58.58 | 59.71 | 58.18 | 58.41 | 14,494 | -3.61(-5.82%) |
Mar 13, 2020 | 61.43 | 62.02 | 60.42 | 62.02 | 53,955 | +2.10(+3.50%) |
Mar 12, 2020 | 58.90 | 60.33 | 54.98 | 59.92 | 51,956 | -2.61(-4.17%) |
Mar 11, 2020 | 62.30 | 62.80 | 62.17 | 62.53 | 10,767 | -1.52(-2.37%) |
Mar 10, 2020 | 63.44 | 64.05 | 62.71 | 64.05 | 32,289 | +1.40(+2.23%) |
Mar 09, 2020 | 61.63 | 62.74 | 60.87 | 62.66 | 45,766 | -2.88(-4.39%) |
Mar 06, 2020 | 65.47 | 65.53 | 64.89 | 65.53 | 36,313 | -0.82(-1.24%) |
Mar 05, 2020 | 66.52 | 66.53 | 66.24 | 66.35 | 5,095 | -1.02(-1.52%) |
Mar 04, 2020 | 66.92 | 67.38 | 66.92 | 67.38 | 9,086 | +0.87(+1.31%) |
Mar 03, 2020 | 67.13 | 67.22 | 66.46 | 66.51 | 20,984 | -0.62(-0.92%) |
Mar 02, 2020 | 66.16 | 67.12 | 66.16 | 67.12 | 8,731 | +0.65(+0.98%) |
Feb 28, 2020 | 65.81 | 66.47 | 65.52 | 66.47 | 74,073 | -0.07(-0.10%) |
Feb 27, 2020 | 67.25 | 67.30 | 66.40 | 66.54 | 31,585 | -1.01(-1.50%) |
Feb 26, 2020 | 67.63 | 67.77 | 67.39 | 67.56 | 29,802 | +0.05(+0.07%) |
Feb 25, 2020 | 67.85 | 68.21 | 67.45 | 67.51 | 15,751 | -0.48(-0.71%) |
Feb 24, 2020 | 68.10 | 68.22 | 67.99 | 67.99 | 6,044 | -0.99(-1.43%) |
Feb 21, 2020 | 68.88 | 68.98 | 68.82 | 68.97 | 5,041 | -0.15(-0.22%) |
Feb 20, 2020 | 69.09 | 69.16 | 69.09 | 69.13 | 2,165 | +0.07(+0.11%) |
Feb 19, 2020 | 69.12 | 69.14 | 69.06 | 69.06 | 5,495 | +0.01(+0.01%) |
Feb 18, 2020 | 69.13 | 69.13 | 68.96 | 69.05 | 5,947 | -0.20(-0.29%) |
Feb 14, 2020 | 68.87 | 69.25 | 68.87 | 69.25 | 4,912 | -0.04(-0.05%) |
Feb 13, 2020 | 69.24 | 69.32 | 69.22 | 69.29 | 8,001 | +0.02(+0.03%) |
Feb 12, 2020 | 69.19 | 69.27 | 69.13 | 69.26 | 19,716 | +0.22(+0.32%) |
Feb 11, 2020 | 69.06 | 69.08 | 69.04 | 69.04 | 5,004 | +0.11(+0.16%) |
Feb 10, 2020 | 68.84 | 68.93 | 68.82 | 68.93 | 13,666 | +0.03(+0.04%) |
Feb 07, 2020 | 68.95 | 68.95 | 68.86 | 68.90 | 5,041 | -0.16(-0.24%) |
Feb 06, 2020 | 69.05 | 69.12 | 69.00 | 69.07 | 8,093 | +0.07(+0.10%) |
Feb 05, 2020 | 68.92 | 69.00 | 68.92 | 69.00 | 3,726 | +0.32(+0.47%) |
Feb 04, 2020 | 68.49 | 68.67 | 68.49 | 68.67 | 2,904 | +0.53(+0.78%) |
Feb 03, 2020 | 68.43 | 68.43 | 68.14 | 68.14 | 4,000 | +0.05(+0.07%) |
Jan 31, 2020 | 68.18 | 68.18 | 68.01 | 68.10 | 5,965 | -0.42(-0.62%) |
Jan 30, 2020 | 68.30 | 68.52 | 68.15 | 68.52 | 12,727 | +0.06(+0.09%) |
Jan 29, 2020 | 68.62 | 68.69 | 68.46 | 68.46 | 6,197 | -0.11(-0.16%) |
Jan 28, 2020 | 68.27 | 68.63 | 68.20 | 68.57 | 3,598 | +0.59(+0.88%) |
Jan 27, 2020 | 68.12 | 68.16 | 67.98 | 67.98 | 4,384 | -0.62(-0.91%) |
Jan 24, 2020 | 68.88 | 68.88 | 68.56 | 68.60 | 7,003 | -0.32(-0.47%) |
Jan 23, 2020 | 69.08 | 69.08 | 68.89 | 68.92 | 6,325 | -0.20(-0.29%) |
Jan 22, 2020 | 69.18 | 69.18 | 69.10 | 69.13 | 3,973 | +0.08(+0.11%) |
Jan 21, 2020 | 69.40 | 69.40 | 69.05 | 69.05 | 19,316 | -0.21(-0.30%) |
Jan 17, 2020 | 69.36 | 69.37 | 69.24 | 69.26 | 9,337 | -0.04(-0.06%) |
Jan 16, 2020 | 69.32 | 69.36 | 69.27 | 69.31 | 6,824 | +0.06(+0.09%) |
Jan 15, 2020 | 69.29 | 69.33 | 69.22 | 69.24 | 4,683 | +0.02(+0.03%) |
Jan 14, 2020 | 69.23 | 69.35 | 69.23 | 69.23 | 82,084 | -0.07(-0.10%) |
Jan 13, 2020 | 69.29 | 69.34 | 69.28 | 69.29 | 5,758 | +0.06(+0.09%) |
Jan 10, 2020 | 69.26 | 69.27 | 69.21 | 69.23 | 10,894 | -0.01(-0.01%) |
Jan 09, 2020 | 69.23 | 69.24 | 69.19 | 69.24 | 8,026 | +0.19(+0.28%) |
Jan 08, 2020 | 69.01 | 69.18 | 68.94 | 69.05 | 7,714 | +0.04(+0.06%) |
Jan 07, 2020 | 69.01 | 69.05 | 69.00 | 69.01 | 2,714 | -0.11(-0.16%) |
Jan 06, 2020 | 69.01 | 69.13 | 68.98 | 69.12 | 6,657 | -0.00(-0.00%) |
Jan 03, 2020 | 69.04 | 69.12 | 69.04 | 69.12 | 2,723 | -0.14(-0.20%) |