Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 66.78 | 67.77 | 66.48 | 67.77 | 103,373 | +0.29(+0.43%) |
Mar 30, 2020 | 67.39 | 67.54 | 67.28 | 67.48 | 39,698 | -0.73(-1.06%) |
Mar 27, 2020 | 67.63 | 68.47 | 67.48 | 68.21 | 53,049 | +0.29(+0.43%) |
Mar 26, 2020 | 67.72 | 68.08 | 67.52 | 67.91 | 67,820 | +0.75(+1.12%) |
Mar 25, 2020 | 66.67 | 67.29 | 66.36 | 67.16 | 174,344 | +1.32(+2.00%) |
Mar 24, 2020 | 65.98 | 66.13 | 65.75 | 65.84 | 26,118 | +0.21(+0.32%) |
Mar 23, 2020 | 66.12 | 66.26 | 65.56 | 65.64 | 135,345 | -0.57(-0.85%) |
Mar 20, 2020 | 66.95 | 66.99 | 66.10 | 66.20 | 40,536 | +0.38(+0.58%) |
Mar 19, 2020 | 66.04 | 66.13 | 65.68 | 65.82 | 39,658 | -0.29(-0.44%) |
Mar 18, 2020 | 66.05 | 66.27 | 65.12 | 66.12 | 123,003 | -0.89(-1.33%) |
Mar 17, 2020 | 67.60 | 67.67 | 66.93 | 67.00 | 80,671 | -1.17(-1.72%) |
Mar 16, 2020 | 68.39 | 68.46 | 66.87 | 68.18 | 58,739 | -0.77(-1.12%) |
Mar 13, 2020 | 68.77 | 68.95 | 68.28 | 68.95 | 44,983 | +0.17(+0.25%) |
Mar 12, 2020 | 68.98 | 69.46 | 68.66 | 68.77 | 89,105 | -0.62(-0.89%) |
Mar 11, 2020 | 69.44 | 69.48 | 69.24 | 69.39 | 12,862 | -0.01(-0.01%) |
Mar 10, 2020 | 69.74 | 69.76 | 69.17 | 69.40 | 42,723 | -0.40(-0.57%) |
Mar 09, 2020 | 70.02 | 70.54 | 69.80 | 69.80 | 31,775 | -1.31(-1.84%) |
Mar 06, 2020 | 71.14 | 71.14 | 70.99 | 71.11 | 9,513 | +0.02(+0.02%) |
Mar 05, 2020 | 71.10 | 71.20 | 70.99 | 71.09 | 25,788 | -0.11(-0.16%) |
Mar 04, 2020 | 71.55 | 71.55 | 71.02 | 71.20 | 38,548 | -0.13(-0.18%) |
Mar 03, 2020 | 71.39 | 71.62 | 71.31 | 71.33 | 25,394 | -0.21(-0.29%) |
Mar 02, 2020 | 71.24 | 71.56 | 71.24 | 71.54 | 94,321 | +0.49(+0.68%) |
Feb 28, 2020 | 70.86 | 71.17 | 70.84 | 71.05 | 58,471 | -0.19(-0.27%) |
Feb 27, 2020 | 71.34 | 71.46 | 71.24 | 71.24 | 27,317 | -0.36(-0.50%) |
Feb 26, 2020 | 71.72 | 71.85 | 71.52 | 71.60 | 27,263 | -0.17(-0.23%) |
Feb 25, 2020 | 71.83 | 71.85 | 71.75 | 71.77 | 11,868 | +0.01(+0.02%) |
Feb 24, 2020 | 71.85 | 71.93 | 71.76 | 71.76 | 9,937 | -0.38(-0.52%) |
Feb 21, 2020 | 71.91 | 72.22 | 71.88 | 72.13 | 21,111 | +0.22(+0.31%) |
Feb 20, 2020 | 71.99 | 72.07 | 71.88 | 71.91 | 13,876 | -0.19(-0.26%) |
Feb 19, 2020 | 72.09 | 72.09 | 72.04 | 72.09 | 8,665 | +0.15(+0.21%) |
Feb 18, 2020 | 71.83 | 71.96 | 71.83 | 71.94 | 5,631 | -0.04(-0.05%) |
Feb 14, 2020 | 71.99 | 71.99 | 71.92 | 71.98 | 32,702 | +0.08(+0.11%) |
Feb 13, 2020 | 71.98 | 71.98 | 71.89 | 71.90 | 5,878 | -0.03(-0.04%) |
Feb 12, 2020 | 71.87 | 72.02 | 71.87 | 71.93 | 14,401 | +0.20(+0.28%) |
Feb 11, 2020 | 71.74 | 71.79 | 71.71 | 71.73 | 16,260 | +0.16(+0.23%) |
Feb 10, 2020 | 71.58 | 71.61 | 71.53 | 71.56 | 11,839 | -0.10(-0.13%) |
Feb 07, 2020 | 71.64 | 71.71 | 71.59 | 71.66 | 8,589 | -0.06(-0.08%) |
Feb 06, 2020 | 71.73 | 71.74 | 71.66 | 71.72 | 7,567 | -0.00(-0.00%) |
Feb 05, 2020 | 71.69 | 71.81 | 71.61 | 71.72 | 71,799 | -0.05(-0.07%) |
Feb 04, 2020 | 71.75 | 71.85 | 71.73 | 71.77 | 28,901 | +0.10(+0.13%) |
Feb 03, 2020 | 71.89 | 72.00 | 71.65 | 71.67 | 21,051 | -0.34(-0.47%) |
Jan 31, 2020 | 72.05 | 72.08 | 71.93 | 72.01 | 10,978 | -0.22(-0.31%) |
Jan 30, 2020 | 72.12 | 72.23 | 72.06 | 72.23 | 19,677 | +0.03(+0.05%) |
Jan 29, 2020 | 72.27 | 72.28 | 72.16 | 72.20 | 8,261 | -0.19(-0.26%) |
Jan 28, 2020 | 72.20 | 72.39 | 72.20 | 72.39 | 59,235 | +0.11(+0.16%) |
Jan 27, 2020 | 72.22 | 72.33 | 72.22 | 72.27 | 14,063 | -0.24(-0.33%) |
Jan 24, 2020 | 72.59 | 72.59 | 72.47 | 72.51 | 57,791 | -0.08(-0.11%) |
Jan 23, 2020 | 72.42 | 72.61 | 72.41 | 72.59 | 22,135 | +0.04(+0.05%) |
Jan 22, 2020 | 73.02 | 73.02 | 72.46 | 72.55 | 106,679 | -0.32(-0.44%) |
Jan 21, 2020 | 73.00 | 73.01 | 72.87 | 72.87 | 16,240 | -0.05(-0.07%) |
Jan 17, 2020 | 73.04 | 73.06 | 72.90 | 72.92 | 45,052 | -0.14(-0.20%) |
Jan 16, 2020 | 73.04 | 73.07 | 73.00 | 73.06 | 20,491 | +0.01(+0.01%) |
Jan 15, 2020 | 72.95 | 73.08 | 72.95 | 73.05 | 23,848 | +0.13(+0.17%) |
Jan 14, 2020 | 72.92 | 73.02 | 72.91 | 72.93 | 16,964 | -0.05(-0.07%) |
Jan 13, 2020 | 73.05 | 73.05 | 72.96 | 72.98 | 30,460 | +0.04(+0.05%) |
Jan 10, 2020 | 73.00 | 73.04 | 72.94 | 72.94 | 4,039 | +0.04(+0.06%) |
Jan 09, 2020 | 72.90 | 72.90 | 72.73 | 72.90 | 31,146 | -0.20(-0.28%) |
Jan 08, 2020 | 73.20 | 73.21 | 73.04 | 73.10 | 22,014 | -0.14(-0.18%) |
Jan 07, 2020 | 73.23 | 73.28 | 73.13 | 73.24 | 55,630 | -0.23(-0.32%) |
Jan 06, 2020 | 73.41 | 73.51 | 73.36 | 73.47 | 25,261 | +0.14(+0.20%) |
Jan 03, 2020 | 73.33 | 73.38 | 73.30 | 73.32 | 17,399 | -0.04(-0.05%) |