Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 61.60 | 62.62 | 60.20 | 60.61 | 894,206 | -1.06(-1.72%) |
Mar 30, 2020 | 59.83 | 61.80 | 59.83 | 61.67 | 657,743 | +2.30(+3.88%) |
Mar 27, 2020 | 60.39 | 61.27 | 59.26 | 59.37 | 887,778 | -2.69(-4.33%) |
Mar 26, 2020 | 59.11 | 62.23 | 59.11 | 62.06 | 1,054,036 | +3.60(+6.15%) |
Mar 25, 2020 | 59.07 | 61.18 | 57.35 | 58.46 | 1,083,187 | +0.00(+0.00%) |
Mar 24, 2020 | 56.22 | 58.46 | 56.07 | 58.46 | 971,931 | +5.49(+10.37%) |
Mar 23, 2020 | 53.23 | 54.31 | 51.24 | 52.97 | 1,118,303 | -0.50(-0.94%) |
Mar 20, 2020 | 57.08 | 57.69 | 53.34 | 53.47 | 812,477 | -2.26(-4.06%) |
Mar 19, 2020 | 54.76 | 57.57 | 53.42 | 55.74 | 1,104,347 | +0.11(+0.19%) |
Mar 18, 2020 | 54.12 | 56.45 | 52.31 | 55.63 | 1,111,499 | -1.92(-3.34%) |
Mar 17, 2020 | 55.38 | 58.42 | 53.56 | 57.56 | 1,642,805 | +3.51(+6.50%) |
Mar 16, 2020 | 55.40 | 58.99 | 53.98 | 54.04 | 1,244,508 | -8.68(-13.84%) |
Mar 13, 2020 | 59.87 | 62.80 | 57.02 | 62.72 | 1,283,701 | +6.44(+11.44%) |
Mar 12, 2020 | 57.98 | 61.26 | 55.80 | 56.29 | 1,742,279 | -6.40(-10.21%) |
Mar 11, 2020 | 64.02 | 64.46 | 61.77 | 62.68 | 675,273 | -3.18(-4.83%) |
Mar 10, 2020 | 64.42 | 65.87 | 62.15 | 65.87 | 830,669 | +3.94(+6.37%) |
Mar 09, 2020 | 64.60 | 64.60 | 61.58 | 61.92 | 1,654,268 | -5.12(-7.63%) |
Mar 06, 2020 | 66.39 | 67.51 | 65.29 | 67.04 | 1,032,906 | -1.56(-2.27%) |
Mar 05, 2020 | 68.95 | 70.23 | 68.15 | 68.60 | 678,920 | -2.18(-3.09%) |
Mar 04, 2020 | 69.47 | 70.80 | 68.54 | 70.78 | 562,300 | +2.84(+4.18%) |
Mar 03, 2020 | 70.97 | 71.43 | 67.28 | 67.95 | 1,215,105 | -2.65(-3.75%) |
Mar 02, 2020 | 68.05 | 70.59 | 66.87 | 70.59 | 1,230,971 | +3.48(+5.19%) |
Feb 28, 2020 | 63.91 | 67.51 | 63.61 | 67.11 | 1,630,117 | +0.60(+0.90%) |
Feb 27, 2020 | 67.79 | 69.34 | 66.47 | 66.51 | 1,568,604 | -3.60(-5.13%) |
Feb 26, 2020 | 70.14 | 71.68 | 69.66 | 70.11 | 950,626 | +0.16(+0.23%) |
Feb 25, 2020 | 72.84 | 73.13 | 69.65 | 69.95 | 1,517,722 | -2.27(-3.14%) |
Feb 24, 2020 | 71.74 | 73.21 | 70.96 | 72.22 | 1,661,503 | -3.13(-4.15%) |
Feb 21, 2020 | 76.62 | 76.73 | 74.85 | 75.35 | 701,561 | -1.72(-2.23%) |
Feb 20, 2020 | 77.69 | 77.86 | 75.94 | 77.07 | 535,142 | -0.71(-0.92%) |
Feb 19, 2020 | 77.38 | 77.92 | 77.35 | 77.78 | 353,528 | +0.86(+1.11%) |
Feb 18, 2020 | 76.65 | 77.03 | 76.49 | 76.92 | 438,339 | -0.30(-0.39%) |
Feb 14, 2020 | 77.09 | 77.36 | 76.85 | 77.22 | 290,082 | +0.31(+0.40%) |
Feb 13, 2020 | 76.51 | 77.27 | 76.36 | 76.91 | 364,694 | -0.13(-0.17%) |
Feb 12, 2020 | 76.71 | 77.07 | 76.38 | 77.05 | 330,908 | +0.84(+1.10%) |
Feb 11, 2020 | 77.04 | 77.12 | 76.01 | 76.21 | 454,893 | -0.20(-0.26%) |
Feb 10, 2020 | 75.06 | 76.41 | 74.98 | 76.41 | 420,448 | +0.96(+1.28%) |
Feb 07, 2020 | 75.82 | 76.04 | 75.26 | 75.45 | 480,283 | -0.70(-0.92%) |
Feb 06, 2020 | 75.84 | 76.15 | 75.47 | 76.15 | 376,997 | +0.60(+0.79%) |
Feb 05, 2020 | 76.37 | 76.37 | 74.99 | 75.56 | 674,016 | +0.36(+0.47%) |
Feb 04, 2020 | 74.50 | 75.30 | 74.33 | 75.20 | 500,952 | +1.95(+2.67%) |
Feb 03, 2020 | 72.41 | 73.39 | 72.35 | 73.25 | 489,773 | +0.92(+1.28%) |
Jan 31, 2020 | 74.01 | 74.08 | 72.08 | 72.32 | 781,695 | -2.00(-2.69%) |
Jan 30, 2020 | 73.65 | 74.40 | 73.31 | 74.33 | 379,669 | +0.52(+0.70%) |
Jan 29, 2020 | 74.31 | 74.32 | 73.56 | 73.81 | 477,577 | +0.10(+0.13%) |
Jan 28, 2020 | 72.94 | 73.87 | 72.76 | 73.71 | 424,064 | +1.35(+1.86%) |
Jan 27, 2020 | 72.36 | 72.86 | 71.94 | 72.36 | 911,338 | -1.76(-2.38%) |
Jan 24, 2020 | 75.02 | 75.15 | 73.80 | 74.12 | 550,855 | -0.34(-0.45%) |
Jan 23, 2020 | 74.23 | 74.47 | 73.84 | 74.46 | 332,073 | +0.35(+0.47%) |
Jan 22, 2020 | 74.34 | 74.61 | 74.04 | 74.11 | 534,678 | +0.28(+0.38%) |
Jan 21, 2020 | 73.73 | 74.24 | 73.60 | 73.83 | 520,456 | -0.08(-0.10%) |
Jan 17, 2020 | 73.83 | 73.95 | 73.41 | 73.91 | 526,638 | +0.41(+0.56%) |
Jan 16, 2020 | 72.98 | 73.50 | 72.89 | 73.50 | 449,473 | +1.02(+1.41%) |
Jan 15, 2020 | 72.50 | 72.88 | 72.29 | 72.48 | 453,902 | +0.03(+0.04%) |
Jan 14, 2020 | 72.88 | 72.92 | 72.35 | 72.45 | 460,265 | -0.39(-0.54%) |
Jan 13, 2020 | 72.19 | 72.84 | 72.14 | 72.84 | 472,802 | +0.98(+1.37%) |
Jan 10, 2020 | 72.29 | 72.38 | 71.72 | 71.86 | 529,341 | -0.13(-0.19%) |
Jan 09, 2020 | 71.81 | 72.02 | 71.48 | 72.00 | 497,626 | +0.81(+1.14%) |
Jan 08, 2020 | 70.47 | 71.49 | 70.42 | 71.19 | 401,424 | +0.76(+1.08%) |
Jan 07, 2020 | 70.55 | 70.76 | 70.33 | 70.43 | 422,185 | -0.03(-0.04%) |
Jan 06, 2020 | 69.60 | 70.50 | 69.45 | 70.46 | 745,771 | +0.14(+0.21%) |
Jan 03, 2020 | 70.05 | 70.71 | 69.85 | 70.31 | 520,922 | -0.68(-0.96%) |