Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 68.78 | 69.94 | 66.84 | 67.42 | 4,407,729 | -1.35(-1.96%) |
Mar 30, 2020 | 67.16 | 68.98 | 66.66 | 68.77 | 3,389,281 | +2.31(+3.48%) |
Mar 27, 2020 | 67.72 | 68.71 | 66.23 | 66.46 | 2,537,155 | -3.47(-4.96%) |
Mar 26, 2020 | 67.24 | 70.22 | 66.63 | 69.93 | 3,343,445 | +4.41(+6.72%) |
Mar 25, 2020 | 66.98 | 69.16 | 64.58 | 65.52 | 2,532,091 | -1.02(-1.53%) |
Mar 24, 2020 | 63.81 | 66.74 | 63.62 | 66.54 | 5,835,765 | +6.49(+10.82%) |
Mar 23, 2020 | 58.62 | 61.01 | 57.21 | 60.05 | 2,821,885 | +2.07(+3.57%) |
Mar 20, 2020 | 61.85 | 62.94 | 57.68 | 57.98 | 2,989,204 | -1.70(-2.85%) |
Mar 19, 2020 | 57.11 | 61.53 | 55.92 | 59.68 | 2,991,599 | +1.50(+2.57%) |
Mar 18, 2020 | 59.17 | 61.30 | 55.07 | 58.18 | 4,187,384 | -5.21(-8.22%) |
Mar 17, 2020 | 59.81 | 64.00 | 57.21 | 63.39 | 4,135,282 | +5.13(+8.80%) |
Mar 16, 2020 | 61.70 | 64.61 | 57.65 | 58.26 | 4,891,667 | -10.47(-15.23%) |
Mar 13, 2020 | 65.77 | 68.98 | 62.08 | 68.73 | 4,490,815 | +6.66(+10.73%) |
Mar 12, 2020 | 64.85 | 67.50 | 61.96 | 62.07 | 5,945,634 | -7.64(-10.96%) |
Mar 11, 2020 | 71.51 | 72.55 | 68.95 | 69.71 | 2,301,504 | -4.14(-5.60%) |
Mar 10, 2020 | 72.20 | 73.92 | 69.61 | 73.85 | 3,917,286 | +4.55(+6.56%) |
Mar 09, 2020 | 69.73 | 73.11 | 68.92 | 69.30 | 6,138,299 | -6.47(-8.54%) |
Mar 06, 2020 | 75.11 | 76.49 | 73.95 | 75.77 | 4,928,683 | -1.69(-2.19%) |
Mar 05, 2020 | 77.89 | 79.47 | 76.82 | 77.47 | 3,599,693 | -2.41(-3.01%) |
Mar 04, 2020 | 77.67 | 79.87 | 76.53 | 79.87 | 3,404,530 | +3.88(+5.11%) |
Mar 03, 2020 | 79.11 | 80.15 | 75.48 | 75.99 | 2,772,671 | -2.77(-3.52%) |
Mar 02, 2020 | 77.42 | 78.76 | 74.93 | 78.76 | 4,185,517 | +2.69(+3.54%) |
Feb 28, 2020 | 71.80 | 76.57 | 71.58 | 76.07 | 4,866,827 | +1.68(+2.25%) |
Feb 27, 2020 | 75.67 | 77.22 | 74.26 | 74.39 | 4,191,876 | -3.60(-4.62%) |
Feb 26, 2020 | 78.53 | 79.71 | 77.52 | 77.99 | 4,597,152 | +0.10(+0.13%) |
Feb 25, 2020 | 81.36 | 81.48 | 77.42 | 77.89 | 5,202,681 | -2.39(-2.98%) |
Feb 24, 2020 | 80.36 | 81.51 | 79.75 | 80.28 | 3,835,134 | -4.04(-4.79%) |
Feb 21, 2020 | 86.30 | 86.37 | 83.98 | 84.32 | 2,518,122 | -2.58(-2.97%) |
Feb 20, 2020 | 87.91 | 88.14 | 85.62 | 86.90 | 2,337,381 | -1.28(-1.45%) |
Feb 19, 2020 | 87.11 | 88.35 | 87.11 | 88.18 | 1,599,983 | +2.17(+2.52%) |
Feb 18, 2020 | 85.81 | 86.15 | 85.36 | 86.01 | 2,448,371 | -1.12(-1.28%) |
Feb 14, 2020 | 88.11 | 88.40 | 86.70 | 87.13 | 1,388,258 | -0.29(-0.33%) |
Feb 13, 2020 | 86.61 | 87.99 | 86.51 | 87.42 | 1,706,314 | +0.09(+0.11%) |
Feb 12, 2020 | 86.97 | 87.46 | 86.89 | 87.33 | 1,570,502 | +1.33(+1.54%) |
Feb 11, 2020 | 85.12 | 86.51 | 85.12 | 86.01 | 1,145,557 | +1.70(+2.02%) |
Feb 10, 2020 | 82.36 | 84.35 | 82.36 | 84.30 | 1,230,555 | +1.17(+1.40%) |
Feb 07, 2020 | 84.15 | 84.29 | 83.04 | 83.14 | 1,575,045 | -2.01(-2.36%) |
Feb 06, 2020 | 85.07 | 85.19 | 84.12 | 85.15 | 1,083,822 | +0.05(+0.06%) |
Feb 05, 2020 | 84.77 | 85.24 | 83.84 | 85.10 | 2,040,611 | +1.92(+2.30%) |
Feb 04, 2020 | 82.81 | 83.31 | 82.40 | 83.18 | 2,503,716 | +2.52(+3.12%) |
Feb 03, 2020 | 80.01 | 80.86 | 79.96 | 80.66 | 1,747,782 | +0.89(+1.12%) |
Jan 31, 2020 | 81.96 | 82.03 | 79.39 | 79.77 | 2,189,036 | -2.95(-3.57%) |
Jan 30, 2020 | 82.26 | 82.96 | 81.09 | 82.72 | 1,769,395 | +0.00(+0.00%) |
Jan 29, 2020 | 83.97 | 84.18 | 82.67 | 82.71 | 1,261,843 | -1.55(-1.84%) |
Jan 28, 2020 | 83.29 | 84.56 | 82.82 | 84.26 | 2,444,096 | +1.91(+2.32%) |
Jan 27, 2020 | 83.19 | 83.36 | 82.19 | 82.35 | 3,262,937 | -3.27(-3.82%) |
Jan 24, 2020 | 87.80 | 87.93 | 85.02 | 85.62 | 1,652,137 | -0.92(-1.06%) |
Jan 23, 2020 | 86.22 | 86.62 | 85.44 | 86.54 | 1,091,678 | +0.65(+0.76%) |
Jan 22, 2020 | 85.94 | 86.85 | 85.69 | 85.89 | 1,270,914 | +0.57(+0.67%) |
Jan 21, 2020 | 85.03 | 85.61 | 84.96 | 85.32 | 1,675,712 | -0.05(-0.06%) |
Jan 17, 2020 | 85.25 | 85.37 | 84.70 | 85.37 | 1,032,357 | +0.64(+0.75%) |
Jan 16, 2020 | 84.05 | 84.76 | 83.99 | 84.73 | 1,736,273 | +1.32(+1.58%) |
Jan 15, 2020 | 84.42 | 84.46 | 83.07 | 83.41 | 1,540,336 | -0.89(-1.06%) |
Jan 14, 2020 | 84.34 | 85.01 | 83.86 | 84.30 | 910,570 | +0.18(+0.22%) |
Jan 13, 2020 | 83.73 | 84.24 | 83.47 | 84.12 | 964,870 | +0.97(+1.17%) |
Jan 10, 2020 | 84.17 | 84.17 | 82.91 | 83.15 | 1,982,747 | -0.49(-0.58%) |
Jan 09, 2020 | 84.26 | 84.26 | 82.85 | 83.63 | 649,495 | +0.53(+0.63%) |
Jan 08, 2020 | 83.35 | 83.67 | 82.75 | 83.11 | 1,318,187 | -0.08(-0.09%) |
Jan 07, 2020 | 82.70 | 83.51 | 82.21 | 83.18 | 1,164,516 | +1.50(+1.84%) |
Jan 06, 2020 | 81.50 | 81.94 | 81.15 | 81.68 | 1,640,476 | -0.86(-1.04%) |
Jan 03, 2020 | 82.81 | 83.26 | 82.36 | 82.54 | 1,254,186 | -1.57(-1.87%) |