Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 69.92 | 69.92 | 69.30 | 69.63 | 16,191 | -0.13(-0.19%) |
Mar 30, 2020 | 68.47 | 69.76 | 68.47 | 69.76 | 36,774 | +1.43(+2.09%) |
Mar 27, 2020 | 67.37 | 68.58 | 67.28 | 68.33 | 17,884 | -1.28(-1.84%) |
Mar 26, 2020 | 71.84 | 71.84 | 68.30 | 69.61 | 58,345 | +0.70(+1.02%) |
Mar 25, 2020 | 67.62 | 68.98 | 66.45 | 68.91 | 34,330 | +3.31(+5.05%) |
Mar 24, 2020 | 67.46 | 67.46 | 64.60 | 65.59 | 76,184 | +1.74(+2.72%) |
Mar 23, 2020 | 63.10 | 64.71 | 61.95 | 63.86 | 131,442 | +3.30(+5.46%) |
Mar 20, 2020 | 61.17 | 62.73 | 60.32 | 60.55 | 36,842 | -1.85(-2.96%) |
Mar 19, 2020 | 61.71 | 62.94 | 57.90 | 62.40 | 685,518 | -1.12(-1.76%) |
Mar 18, 2020 | 64.40 | 65.44 | 62.96 | 63.51 | 31,807 | -4.37(-6.44%) |
Mar 17, 2020 | 66.79 | 68.10 | 66.21 | 67.88 | 17,704 | -0.84(-1.22%) |
Mar 16, 2020 | 67.32 | 68.75 | 65.42 | 68.72 | 52,103 | -1.42(-2.02%) |
Mar 13, 2020 | 67.71 | 70.34 | 67.71 | 70.14 | 26,708 | +2.74(+4.07%) |
Mar 12, 2020 | 67.20 | 70.13 | 64.41 | 67.40 | 49,731 | -3.09(-4.38%) |
Mar 11, 2020 | 71.99 | 72.63 | 70.07 | 70.49 | 14,119 | -2.90(-3.95%) |
Mar 10, 2020 | 73.78 | 73.86 | 72.47 | 73.39 | 1,164,018 | -0.15(-0.21%) |
Mar 09, 2020 | 71.99 | 73.54 | 71.72 | 73.54 | 21,864 | -2.71(-3.56%) |
Mar 06, 2020 | 75.95 | 76.26 | 75.64 | 76.25 | 5,246 | -0.71(-0.93%) |
Mar 05, 2020 | 77.29 | 77.40 | 76.88 | 76.96 | 7,407 | -0.78(-1.00%) |
Mar 04, 2020 | 77.92 | 77.92 | 77.52 | 77.74 | 16,140 | +0.41(+0.53%) |
Mar 03, 2020 | 77.29 | 77.93 | 77.23 | 77.33 | 13,566 | -0.03(-0.03%) |
Mar 02, 2020 | 77.08 | 77.36 | 76.56 | 77.36 | 12,819 | +0.08(+0.10%) |
Feb 28, 2020 | 77.06 | 77.31 | 76.79 | 77.28 | 10,634 | -0.12(-0.15%) |
Feb 27, 2020 | 77.77 | 77.92 | 77.40 | 77.40 | 22,158 | -0.82(-1.05%) |
Feb 26, 2020 | 78.36 | 78.54 | 78.21 | 78.22 | 4,852 | -0.10(-0.13%) |
Feb 25, 2020 | 78.54 | 78.54 | 78.32 | 78.32 | 1,713 | -0.26(-0.33%) |
Feb 24, 2020 | 78.70 | 78.78 | 78.58 | 78.58 | 5,355 | -0.78(-0.99%) |
Feb 21, 2020 | 79.51 | 79.51 | 79.35 | 79.36 | 6,093 | -0.30(-0.38%) |
Feb 20, 2020 | 79.69 | 79.69 | 79.54 | 79.66 | 2,984 | -0.00(-0.01%) |
Feb 19, 2020 | 79.77 | 79.78 | 79.63 | 79.67 | 8,515 | -0.14(-0.18%) |
Feb 18, 2020 | 79.75 | 79.84 | 79.67 | 79.81 | 9,282 | -0.10(-0.12%) |
Feb 14, 2020 | 79.87 | 79.91 | 79.87 | 79.91 | 1,433 | -0.07(-0.09%) |
Feb 13, 2020 | 80.08 | 80.08 | 79.96 | 79.98 | 16,255 | +0.02(+0.03%) |
Feb 12, 2020 | 79.96 | 80.00 | 79.93 | 79.96 | 4,452 | +0.16(+0.20%) |
Feb 11, 2020 | 79.86 | 79.89 | 79.75 | 79.80 | 1,813 | -0.03(-0.04%) |
Feb 10, 2020 | 79.83 | 79.83 | 79.72 | 79.83 | 2,012 | -0.01(-0.01%) |
Feb 07, 2020 | 79.86 | 79.90 | 79.83 | 79.84 | 2,031 | -0.10(-0.13%) |
Feb 06, 2020 | 80.08 | 80.08 | 79.94 | 79.94 | 3,798 | +0.02(+0.03%) |
Feb 05, 2020 | 79.90 | 79.92 | 79.89 | 79.92 | 1,370 | +0.35(+0.44%) |
Feb 04, 2020 | 79.41 | 79.60 | 79.41 | 79.57 | 7,377 | +0.30(+0.38%) |
Feb 03, 2020 | 79.36 | 79.49 | 79.27 | 79.27 | 1,781 | -0.02(-0.02%) |
Jan 31, 2020 | 79.38 | 79.38 | 79.22 | 79.28 | 11,015 | -0.26(-0.32%) |
Jan 30, 2020 | 79.34 | 79.56 | 79.34 | 79.54 | 10,579 | -0.02(-0.03%) |
Jan 29, 2020 | 79.80 | 79.80 | 79.56 | 79.56 | 4,111 | -0.08(-0.10%) |
Jan 28, 2020 | 79.49 | 79.66 | 79.49 | 79.64 | 742 | +0.18(+0.23%) |
Jan 27, 2020 | 79.50 | 79.53 | 79.42 | 79.46 | 2,814 | -0.48(-0.60%) |
Jan 24, 2020 | 80.04 | 80.04 | 79.86 | 79.94 | 27,417 | -0.15(-0.19%) |
Jan 23, 2020 | 80.16 | 80.17 | 80.01 | 80.10 | 25,708 | -0.14(-0.18%) |
Jan 22, 2020 | 80.34 | 80.35 | 80.23 | 80.24 | 9,240 | +0.05(+0.06%) |
Jan 21, 2020 | 80.21 | 80.25 | 80.16 | 80.19 | 4,850 | -0.09(-0.11%) |
Jan 17, 2020 | 80.17 | 80.28 | 80.17 | 80.27 | 1,077 | +0.20(+0.25%) |
Jan 16, 2020 | 80.03 | 80.08 | 80.02 | 80.08 | 4,051 | +0.27(+0.33%) |
Jan 15, 2020 | 79.81 | 79.86 | 79.77 | 79.81 | 6,399 | +0.05(+0.06%) |
Jan 14, 2020 | 79.77 | 79.86 | 79.74 | 79.76 | 14,033 | -0.09(-0.11%) |
Jan 13, 2020 | 79.89 | 79.94 | 79.85 | 79.85 | 5,788 | -0.04(-0.06%) |
Jan 10, 2020 | 79.99 | 80.00 | 79.89 | 79.89 | 957 | -0.10(-0.12%) |
Jan 09, 2020 | 79.80 | 79.99 | 79.74 | 79.99 | 31,528 | +0.45(+0.57%) |
Jan 08, 2020 | 79.61 | 79.68 | 79.54 | 79.54 | 7,080 | +0.10(+0.13%) |
Jan 07, 2020 | 79.40 | 79.50 | 79.40 | 79.44 | 13,140 | -0.24(-0.30%) |
Jan 06, 2020 | 79.64 | 79.73 | 79.61 | 79.67 | 33,206 | -0.22(-0.27%) |
Jan 03, 2020 | 79.82 | 79.95 | 79.82 | 79.89 | 3,591 | -0.16(-0.20%) |