Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 75.79 | 77.03 | 75.05 | 75.10 | 30,105 | -1.29(-1.69%) |
Mar 30, 2020 | 75.67 | 76.60 | 75.67 | 76.39 | 39,000 | +0.16(+0.21%) |
Mar 27, 2020 | 77.33 | 77.33 | 75.80 | 76.23 | 40,900 | -0.92(-1.19%) |
Mar 26, 2020 | 76.67 | 77.62 | 76.54 | 77.15 | 71,290 | +0.85(+1.11%) |
Mar 25, 2020 | 74.50 | 77.08 | 74.45 | 76.30 | 65,028 | +1.74(+2.33%) |
Mar 24, 2020 | 72.96 | 74.70 | 72.31 | 74.56 | 45,592 | +5.28(+7.62%) |
Mar 23, 2020 | 67.04 | 69.78 | 67.04 | 69.28 | 45,194 | +3.19(+4.83%) |
Mar 20, 2020 | 67.12 | 67.12 | 65.57 | 66.09 | 47,100 | +0.79(+1.21%) |
Mar 19, 2020 | 65.25 | 66.47 | 65.01 | 65.30 | 59,880 | -0.38(-0.58%) |
Mar 18, 2020 | 66.21 | 67.04 | 65.26 | 65.68 | 61,594 | -2.16(-3.18%) |
Mar 17, 2020 | 66.14 | 70.17 | 66.14 | 67.84 | 330,965 | +0.17(+0.25%) |
Mar 16, 2020 | 66.34 | 70.28 | 64.66 | 67.67 | 113,534 | -3.35(-4.72%) |
Mar 13, 2020 | 75.02 | 75.16 | 70.00 | 71.02 | 102,200 | -3.08(-4.16%) |
Mar 12, 2020 | 77.43 | 77.43 | 72.26 | 74.10 | 103,573 | -6.01(-7.50%) |
Mar 11, 2020 | 81.52 | 81.70 | 79.81 | 80.11 | 74,876 | -0.98(-1.21%) |
Mar 10, 2020 | 82.30 | 82.30 | 81.09 | 81.09 | 113,966 | -1.63(-1.97%) |
Mar 09, 2020 | 83.03 | 83.60 | 81.89 | 82.72 | 109,409 | -0.74(-0.89%) |
Mar 06, 2020 | 83.96 | 84.00 | 82.17 | 83.46 | 46,300 | +0.01(+0.01%) |
Mar 05, 2020 | 82.44 | 83.45 | 82.27 | 83.45 | 52,181 | +1.33(+1.62%) |
Mar 04, 2020 | 81.79 | 82.30 | 79.32 | 82.12 | 175,248 | +0.38(+0.46%) |
Mar 03, 2020 | 80.53 | 82.34 | 80.15 | 81.74 | 56,891 | +1.75(+2.19%) |
Mar 02, 2020 | 80.25 | 80.70 | 79.80 | 79.99 | 69,296 | -0.01(-0.01%) |
Feb 28, 2020 | 82.20 | 82.20 | 78.86 | 80.00 | 172,000 | -4.67(-5.52%) |
Feb 27, 2020 | 84.85 | 85.11 | 84.25 | 84.67 | 80,859 | +0.41(+0.48%) |
Feb 26, 2020 | 84.06 | 84.82 | 83.45 | 84.26 | 40,149 | +0.56(+0.67%) |
Feb 25, 2020 | 84.85 | 85.05 | 83.70 | 83.70 | 52,523 | -1.43(-1.68%) |
Feb 24, 2020 | 86.23 | 86.26 | 84.89 | 85.13 | 105,774 | +0.08(+0.09%) |
Feb 21, 2020 | 84.89 | 85.23 | 84.78 | 85.05 | 44,900 | +0.95(+1.13%) |
Feb 20, 2020 | 84.04 | 84.37 | 83.78 | 84.10 | 33,994 | -0.30(-0.35%) |
Feb 19, 2020 | 84.15 | 84.40 | 83.39 | 84.40 | 68,692 | +1.40(+1.69%) |
Feb 18, 2020 | 81.71 | 83.10 | 81.71 | 83.00 | 38,470 | +2.03(+2.51%) |
Feb 14, 2020 | 81.05 | 81.05 | 80.70 | 80.97 | 21,200 | +0.29(+0.36%) |
Feb 13, 2020 | 80.50 | 80.73 | 80.41 | 80.68 | 34,889 | +0.68(+0.85%) |
Feb 12, 2020 | 79.74 | 80.13 | 79.48 | 80.00 | 29,757 | +0.13(+0.17%) |
Feb 11, 2020 | 80.04 | 80.07 | 79.67 | 79.87 | 28,462 | -0.48(-0.60%) |
Feb 10, 2020 | 80.30 | 80.38 | 80.07 | 80.35 | 26,993 | +0.46(+0.57%) |
Feb 07, 2020 | 79.97 | 80.07 | 79.47 | 79.89 | 36,600 | -0.13(-0.16%) |
Feb 06, 2020 | 80.54 | 80.54 | 79.74 | 80.02 | 18,618 | -0.07(-0.09%) |
Feb 05, 2020 | 80.14 | 80.19 | 79.98 | 80.09 | 20,818 | +0.03(+0.04%) |
Feb 04, 2020 | 80.08 | 80.08 | 79.65 | 80.06 | 20,273 | +0.06(+0.07%) |
Feb 03, 2020 | 80.14 | 80.20 | 79.56 | 80.00 | 79,920 | -0.48(-0.60%) |
Jan 31, 2020 | 80.26 | 80.58 | 80.22 | 80.49 | 28,300 | +0.24(+0.30%) |
Jan 30, 2020 | 80.10 | 80.45 | 79.82 | 80.25 | 18,279 | +0.60(+0.75%) |
Jan 29, 2020 | 79.38 | 79.75 | 79.19 | 79.65 | 58,879 | +0.06(+0.07%) |
Jan 28, 2020 | 79.77 | 79.77 | 79.40 | 79.59 | 30,732 | -0.70(-0.87%) |
Jan 27, 2020 | 80.99 | 80.99 | 80.20 | 80.29 | 23,871 | -0.94(-1.16%) |
Jan 24, 2020 | 80.51 | 81.23 | 80.42 | 81.23 | 25,700 | +0.48(+0.59%) |
Jan 23, 2020 | 80.18 | 80.75 | 80.01 | 80.75 | 19,592 | -0.25(-0.31%) |
Jan 22, 2020 | 80.37 | 81.00 | 80.29 | 81.00 | 18,466 | +0.73(+0.91%) |
Jan 21, 2020 | 80.17 | 80.37 | 79.93 | 80.27 | 56,998 | -0.85(-1.05%) |
Jan 17, 2020 | 80.26 | 81.25 | 80.26 | 81.12 | 37,600 | +1.45(+1.82%) |
Jan 16, 2020 | 79.57 | 79.89 | 79.42 | 79.67 | 24,662 | +0.24(+0.30%) |
Jan 15, 2020 | 79.30 | 79.63 | 79.00 | 79.43 | 17,193 | +0.90(+1.15%) |
Jan 14, 2020 | 78.32 | 78.60 | 78.07 | 78.53 | 31,888 | +0.06(+0.07%) |
Jan 13, 2020 | 78.76 | 78.76 | 78.37 | 78.47 | 27,511 | -0.36(-0.45%) |
Jan 10, 2020 | 78.63 | 79.05 | 78.50 | 78.83 | 15,800 | +0.63(+0.80%) |
Jan 09, 2020 | 78.17 | 78.48 | 78.14 | 78.20 | 20,938 | -0.57(-0.72%) |
Jan 08, 2020 | 79.67 | 79.67 | 78.45 | 78.77 | 26,913 | -0.44(-0.56%) |
Jan 07, 2020 | 78.71 | 79.21 | 78.62 | 79.21 | 32,514 | +0.66(+0.84%) |
Jan 06, 2020 | 79.18 | 79.18 | 78.25 | 78.55 | 29,069 | +0.93(+1.20%) |
Jan 03, 2020 | 77.87 | 77.98 | 77.50 | 77.62 | 57,800 | +0.71(+0.92%) |