Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 69.42 | 71.06 | 68.83 | 70.41 | 3,237,285 | +0.47(+0.67%) |
Mar 30, 2020 | 68.80 | 70.18 | 68.68 | 69.94 | 3,354,638 | +2.24(+3.30%) |
Mar 27, 2020 | 66.22 | 69.21 | 65.89 | 67.70 | 3,107,858 | -0.39(-0.58%) |
Mar 26, 2020 | 65.66 | 68.26 | 65.64 | 68.10 | 3,135,534 | +2.43(+3.71%) |
Mar 25, 2020 | 64.51 | 66.66 | 63.42 | 65.66 | 4,243,248 | +2.84(+4.53%) |
Mar 24, 2020 | 63.11 | 63.45 | 61.51 | 62.82 | 3,368,660 | +2.47(+4.09%) |
Mar 23, 2020 | 62.96 | 63.61 | 59.97 | 60.35 | 4,349,542 | -1.49(-2.42%) |
Mar 20, 2020 | 65.20 | 65.55 | 61.63 | 61.84 | 4,160,595 | -2.68(-4.16%) |
Mar 19, 2020 | 64.17 | 66.40 | 63.52 | 64.53 | 5,647,930 | +0.51(+0.80%) |
Mar 18, 2020 | 62.94 | 64.69 | 61.12 | 64.01 | 4,943,605 | -1.70(-2.59%) |
Mar 17, 2020 | 63.03 | 66.19 | 62.34 | 65.71 | 4,320,629 | +3.25(+5.21%) |
Mar 16, 2020 | 59.84 | 65.04 | 59.08 | 62.46 | 6,895,298 | -5.53(-8.13%) |
Mar 13, 2020 | 67.64 | 68.05 | 63.03 | 67.98 | 5,096,583 | +4.73(+7.48%) |
Mar 12, 2020 | 65.06 | 66.58 | 61.62 | 63.25 | 6,719,294 | -6.89(-9.82%) |
Mar 11, 2020 | 71.12 | 71.43 | 69.65 | 70.14 | 3,075,269 | -2.40(-3.31%) |
Mar 10, 2020 | 72.55 | 73.07 | 70.26 | 72.54 | 6,534,552 | +2.98(+4.28%) |
Mar 09, 2020 | 70.84 | 71.54 | 68.77 | 69.56 | 6,804,787 | -3.64(-4.97%) |
Mar 06, 2020 | 72.01 | 73.30 | 71.71 | 73.20 | 6,586,575 | -0.08(-0.10%) |
Mar 05, 2020 | 72.95 | 73.74 | 72.63 | 73.28 | 2,797,689 | -1.57(-2.10%) |
Mar 04, 2020 | 74.04 | 75.04 | 73.25 | 74.85 | 2,829,686 | +3.44(+4.82%) |
Mar 03, 2020 | 73.22 | 74.00 | 71.06 | 71.41 | 2,840,793 | -0.14(-0.19%) |
Mar 02, 2020 | 70.50 | 71.79 | 69.62 | 71.55 | 3,888,147 | +2.40(+3.47%) |
Feb 28, 2020 | 69.13 | 69.85 | 68.40 | 69.15 | 5,860,631 | -1.70(-2.39%) |
Feb 27, 2020 | 71.45 | 72.79 | 70.81 | 70.85 | 5,501,282 | -0.90(-1.25%) |
Feb 26, 2020 | 72.96 | 73.61 | 71.54 | 71.75 | 6,695,266 | -0.69(-0.96%) |
Feb 25, 2020 | 74.59 | 74.64 | 72.03 | 72.44 | 9,265,086 | -1.75(-2.36%) |
Feb 24, 2020 | 76.37 | 77.15 | 74.10 | 74.19 | 5,060,217 | -5.50(-6.90%) |
Feb 21, 2020 | 79.22 | 79.86 | 79.04 | 79.69 | 1,763,568 | +0.39(+0.49%) |
Feb 20, 2020 | 79.93 | 79.96 | 78.97 | 79.31 | 1,558,267 | -0.77(-0.96%) |
Feb 19, 2020 | 80.19 | 80.43 | 80.05 | 80.07 | 1,616,771 | +0.02(+0.02%) |
Feb 18, 2020 | 79.87 | 80.28 | 79.84 | 80.06 | 1,372,913 | -0.35(-0.44%) |
Feb 14, 2020 | 80.48 | 80.57 | 80.11 | 80.41 | 1,284,824 | -0.12(-0.14%) |
Feb 13, 2020 | 80.62 | 80.94 | 80.49 | 80.52 | 2,035,027 | -1.02(-1.25%) |
Feb 12, 2020 | 80.99 | 82.23 | 80.50 | 81.55 | 3,642,742 | +0.64(+0.79%) |
Feb 11, 2020 | 80.57 | 80.95 | 80.54 | 80.90 | 2,261,086 | +0.67(+0.83%) |
Feb 10, 2020 | 79.21 | 80.26 | 79.16 | 80.24 | 1,766,614 | +1.31(+1.66%) |
Feb 07, 2020 | 79.59 | 79.76 | 78.85 | 78.93 | 1,926,387 | -0.93(-1.17%) |
Feb 06, 2020 | 79.27 | 79.89 | 79.09 | 79.86 | 2,570,188 | +0.49(+0.61%) |
Feb 05, 2020 | 79.59 | 79.59 | 79.09 | 79.37 | 3,517,582 | +1.05(+1.34%) |
Feb 04, 2020 | 77.80 | 78.52 | 77.76 | 78.33 | 1,593,954 | +0.70(+0.90%) |
Feb 03, 2020 | 77.70 | 78.11 | 77.54 | 77.63 | 1,961,057 | -0.21(-0.28%) |
Jan 31, 2020 | 78.37 | 78.52 | 77.59 | 77.84 | 2,509,791 | -1.16(-1.47%) |
Jan 30, 2020 | 78.75 | 79.00 | 78.28 | 79.00 | 2,245,966 | +0.15(+0.19%) |
Jan 29, 2020 | 79.26 | 79.71 | 78.77 | 78.85 | 3,832,711 | +0.16(+0.21%) |
Jan 28, 2020 | 77.82 | 78.84 | 77.74 | 78.69 | 2,965,175 | +1.52(+1.96%) |
Jan 27, 2020 | 76.64 | 77.45 | 76.56 | 77.17 | 1,712,050 | -0.14(-0.18%) |
Jan 24, 2020 | 78.22 | 78.42 | 77.13 | 77.31 | 6,769,431 | -0.86(-1.11%) |
Jan 23, 2020 | 78.32 | 78.38 | 77.79 | 78.18 | 2,577,456 | -0.24(-0.30%) |
Jan 22, 2020 | 78.65 | 78.65 | 78.00 | 78.42 | 3,354,714 | +0.02(+0.02%) |
Jan 21, 2020 | 78.77 | 79.04 | 78.39 | 78.40 | 3,177,078 | -0.61(-0.77%) |
Jan 17, 2020 | 78.84 | 79.12 | 78.57 | 79.01 | 2,251,782 | +0.68(+0.87%) |
Jan 16, 2020 | 78.30 | 78.34 | 78.02 | 78.33 | 1,749,774 | +0.41(+0.53%) |
Jan 15, 2020 | 78.10 | 78.33 | 77.88 | 77.91 | 1,877,869 | +0.18(+0.23%) |
Jan 14, 2020 | 77.49 | 77.82 | 77.40 | 77.73 | 1,316,165 | +0.55(+0.71%) |
Jan 13, 2020 | 77.35 | 77.40 | 76.98 | 77.18 | 1,921,655 | -0.12(-0.16%) |
Jan 10, 2020 | 77.80 | 77.82 | 77.25 | 77.30 | 2,072,450 | -0.75(-0.96%) |
Jan 09, 2020 | 78.13 | 78.36 | 77.93 | 78.05 | 932,750 | +0.24(+0.31%) |
Jan 08, 2020 | 77.82 | 78.14 | 77.71 | 77.82 | 1,192,405 | +0.00(+0.00%) |
Jan 07, 2020 | 78.32 | 78.32 | 77.77 | 77.82 | 1,400,666 | -0.78(-1.00%) |
Jan 06, 2020 | 77.97 | 78.60 | 77.95 | 78.60 | 1,806,239 | +0.53(+0.68%) |
Jan 03, 2020 | 77.51 | 78.47 | 77.50 | 78.07 | 1,289,681 | -0.13(-0.17%) |