Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 61.69 | 62.70 | 60.28 | 60.69 | 893,005 | -1.06(-1.72%) |
Mar 30, 2020 | 59.91 | 61.88 | 59.91 | 61.75 | 656,860 | +2.30(+3.88%) |
Mar 27, 2020 | 60.47 | 61.35 | 59.34 | 59.45 | 886,586 | -2.69(-4.33%) |
Mar 26, 2020 | 59.19 | 62.32 | 59.19 | 62.14 | 1,052,621 | +3.60(+6.15%) |
Mar 25, 2020 | 59.15 | 61.26 | 57.43 | 58.54 | 1,081,733 | +0.00(+0.00%) |
Mar 24, 2020 | 56.29 | 58.54 | 56.15 | 58.54 | 970,626 | +5.50(+10.37%) |
Mar 23, 2020 | 53.30 | 54.39 | 51.31 | 53.04 | 1,116,802 | -0.50(-0.94%) |
Mar 20, 2020 | 57.16 | 57.77 | 53.41 | 53.55 | 811,386 | -2.27(-4.06%) |
Mar 19, 2020 | 54.83 | 57.65 | 53.49 | 55.81 | 1,102,864 | +0.11(+0.19%) |
Mar 18, 2020 | 54.19 | 56.52 | 52.38 | 55.71 | 1,110,006 | -1.93(-3.34%) |
Mar 17, 2020 | 55.46 | 58.50 | 53.63 | 57.63 | 1,640,599 | +3.52(+6.50%) |
Mar 16, 2020 | 55.47 | 59.07 | 54.05 | 54.12 | 1,242,837 | -8.69(-13.84%) |
Mar 13, 2020 | 59.95 | 62.88 | 57.09 | 62.81 | 1,281,978 | +6.45(+11.44%) |
Mar 12, 2020 | 58.06 | 61.34 | 55.88 | 56.36 | 1,739,940 | -6.41(-10.21%) |
Mar 11, 2020 | 64.11 | 64.55 | 61.85 | 62.77 | 674,366 | -3.19(-4.83%) |
Mar 10, 2020 | 64.50 | 65.96 | 62.24 | 65.96 | 829,554 | +3.95(+6.37%) |
Mar 09, 2020 | 64.68 | 64.69 | 61.66 | 62.01 | 1,652,047 | -5.13(-7.63%) |
Mar 06, 2020 | 66.48 | 67.60 | 65.38 | 67.13 | 1,031,519 | -1.56(-2.27%) |
Mar 05, 2020 | 69.04 | 70.32 | 68.24 | 68.69 | 678,008 | -2.19(-3.09%) |
Mar 04, 2020 | 69.56 | 70.90 | 68.64 | 70.88 | 561,545 | +2.84(+4.18%) |
Mar 03, 2020 | 71.06 | 71.53 | 67.37 | 68.04 | 1,213,474 | -2.65(-3.75%) |
Mar 02, 2020 | 68.14 | 70.69 | 66.96 | 70.69 | 1,229,318 | +3.49(+5.19%) |
Feb 28, 2020 | 63.99 | 67.60 | 63.69 | 67.20 | 1,627,928 | +0.60(+0.90%) |
Feb 27, 2020 | 67.88 | 69.43 | 66.56 | 66.60 | 1,566,498 | -3.60(-5.13%) |
Feb 26, 2020 | 70.23 | 71.78 | 69.75 | 70.21 | 949,349 | +0.16(+0.23%) |
Feb 25, 2020 | 72.94 | 73.23 | 69.74 | 70.04 | 1,515,685 | -2.27(-3.14%) |
Feb 24, 2020 | 71.83 | 73.31 | 71.05 | 72.32 | 1,659,272 | -3.13(-4.15%) |
Feb 21, 2020 | 76.73 | 76.83 | 74.96 | 75.45 | 700,619 | -1.72(-2.23%) |
Feb 20, 2020 | 77.80 | 77.96 | 76.04 | 77.17 | 534,424 | -0.71(-0.92%) |
Feb 19, 2020 | 77.49 | 78.03 | 77.45 | 77.88 | 353,054 | +0.86(+1.11%) |
Feb 18, 2020 | 76.76 | 77.14 | 76.59 | 77.03 | 437,751 | -0.30(-0.39%) |
Feb 14, 2020 | 77.19 | 77.46 | 76.95 | 77.33 | 289,693 | +0.31(+0.40%) |
Feb 13, 2020 | 76.61 | 77.37 | 76.47 | 77.02 | 364,204 | -0.13(-0.17%) |
Feb 12, 2020 | 76.81 | 77.17 | 76.49 | 77.15 | 330,464 | +0.84(+1.10%) |
Feb 11, 2020 | 77.14 | 77.22 | 76.11 | 76.31 | 454,282 | -0.20(-0.26%) |
Feb 10, 2020 | 75.16 | 76.52 | 75.08 | 76.52 | 419,883 | +0.96(+1.28%) |
Feb 07, 2020 | 75.92 | 76.14 | 75.36 | 75.55 | 479,638 | -0.70(-0.92%) |
Feb 06, 2020 | 75.94 | 76.26 | 75.57 | 76.26 | 376,491 | +0.60(+0.79%) |
Feb 05, 2020 | 76.48 | 76.48 | 75.09 | 75.66 | 673,111 | +0.36(+0.47%) |
Feb 04, 2020 | 74.60 | 75.40 | 74.43 | 75.30 | 500,279 | +1.96(+2.67%) |
Feb 03, 2020 | 72.51 | 73.49 | 72.45 | 73.35 | 489,115 | +0.92(+1.28%) |
Jan 31, 2020 | 74.11 | 74.17 | 72.18 | 72.42 | 780,645 | -2.00(-2.69%) |
Jan 30, 2020 | 73.75 | 74.50 | 73.40 | 74.43 | 379,159 | +0.52(+0.70%) |
Jan 29, 2020 | 74.41 | 74.42 | 73.66 | 73.90 | 476,936 | +0.10(+0.13%) |
Jan 28, 2020 | 73.04 | 73.97 | 72.85 | 73.81 | 423,494 | +1.35(+1.86%) |
Jan 27, 2020 | 72.46 | 72.96 | 72.04 | 72.46 | 910,115 | -1.76(-2.38%) |
Jan 24, 2020 | 75.12 | 75.25 | 73.90 | 74.22 | 550,116 | -0.34(-0.45%) |
Jan 23, 2020 | 74.33 | 74.57 | 73.94 | 74.56 | 331,627 | +0.35(+0.47%) |
Jan 22, 2020 | 74.44 | 74.71 | 74.14 | 74.21 | 533,960 | +0.28(+0.38%) |
Jan 21, 2020 | 73.83 | 74.34 | 73.70 | 73.93 | 519,757 | -0.08(-0.10%) |
Jan 17, 2020 | 73.93 | 74.05 | 73.51 | 74.01 | 525,931 | +0.41(+0.56%) |
Jan 16, 2020 | 73.08 | 73.60 | 72.99 | 73.60 | 448,869 | +1.02(+1.41%) |
Jan 15, 2020 | 72.59 | 72.98 | 72.38 | 72.58 | 453,292 | +0.03(+0.04%) |
Jan 14, 2020 | 72.98 | 73.02 | 72.45 | 72.55 | 459,647 | -0.40(-0.54%) |
Jan 13, 2020 | 72.29 | 72.94 | 72.24 | 72.94 | 472,167 | +0.98(+1.37%) |
Jan 10, 2020 | 72.38 | 72.48 | 71.81 | 71.96 | 528,630 | -0.13(-0.19%) |
Jan 09, 2020 | 71.91 | 72.11 | 71.57 | 72.09 | 496,958 | +0.81(+1.14%) |
Jan 08, 2020 | 70.56 | 71.59 | 70.52 | 71.28 | 400,885 | +0.76(+1.08%) |
Jan 07, 2020 | 70.65 | 70.85 | 70.43 | 70.52 | 421,618 | -0.03(-0.04%) |
Jan 06, 2020 | 69.69 | 70.59 | 69.54 | 70.55 | 744,770 | +0.14(+0.21%) |
Jan 03, 2020 | 70.15 | 70.80 | 69.95 | 70.41 | 520,222 | -0.68(-0.96%) |