Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 59.99 | 60.31 | 59.70 | 60.23 | 13,679 | -0.29(-0.48%) |
Mar 30, 2020 | 60.57 | 60.57 | 60.23 | 60.52 | 12,279 | -0.07(-0.11%) |
Mar 27, 2020 | 59.36 | 60.82 | 58.80 | 60.59 | 48,280 | +1.08(+1.81%) |
Mar 26, 2020 | 59.06 | 59.69 | 59.06 | 59.51 | 17,499 | +1.20(+2.06%) |
Mar 25, 2020 | 59.08 | 59.08 | 58.23 | 58.31 | 67,902 | +0.08(+0.13%) |
Mar 24, 2020 | 58.04 | 58.23 | 57.86 | 58.23 | 26,467 | +1.47(+2.59%) |
Mar 23, 2020 | 56.59 | 57.23 | 56.47 | 56.76 | 57,132 | -0.19(-0.33%) |
Mar 20, 2020 | 57.74 | 57.85 | 56.72 | 56.94 | 41,456 | +0.43(+0.77%) |
Mar 19, 2020 | 56.94 | 58.05 | 56.45 | 56.51 | 22,241 | -0.39(-0.68%) |
Mar 18, 2020 | 57.74 | 57.97 | 56.45 | 56.90 | 67,020 | -1.94(-3.30%) |
Mar 17, 2020 | 59.11 | 59.16 | 58.46 | 58.84 | 62,326 | -1.30(-2.16%) |
Mar 16, 2020 | 59.91 | 60.32 | 59.91 | 60.13 | 16,660 | -1.13(-1.84%) |
Mar 13, 2020 | 61.75 | 61.87 | 60.23 | 61.26 | 51,234 | -0.61(-0.98%) |
Mar 12, 2020 | 62.33 | 62.44 | 61.61 | 61.87 | 18,798 | -1.84(-2.88%) |
Mar 11, 2020 | 64.10 | 64.12 | 63.68 | 63.71 | 5,293 | +0.04(+0.06%) |
Mar 10, 2020 | 64.31 | 64.31 | 63.52 | 63.67 | 13,842 | -1.06(-1.64%) |
Mar 09, 2020 | 64.95 | 65.64 | 64.65 | 64.73 | 33,288 | -0.44(-0.67%) |
Mar 06, 2020 | 65.18 | 65.25 | 65.05 | 65.17 | 23,325 | +0.36(+0.56%) |
Mar 05, 2020 | 64.76 | 64.84 | 64.69 | 64.80 | 16,096 | -0.22(-0.34%) |
Mar 04, 2020 | 64.94 | 65.03 | 64.88 | 65.03 | 6,612 | +0.24(+0.37%) |
Mar 03, 2020 | 64.61 | 65.17 | 64.61 | 64.79 | 28,748 | +0.74(+1.16%) |
Mar 02, 2020 | 63.33 | 64.31 | 63.33 | 64.04 | 20,371 | +0.09(+0.14%) |
Feb 28, 2020 | 63.86 | 64.06 | 63.32 | 63.96 | 30,458 | -0.61(-0.94%) |
Feb 27, 2020 | 64.66 | 64.66 | 64.54 | 64.56 | 11,483 | +0.22(+0.34%) |
Feb 26, 2020 | 64.47 | 64.55 | 64.33 | 64.35 | 12,584 | -0.42(-0.65%) |
Feb 25, 2020 | 64.80 | 64.85 | 64.71 | 64.77 | 29,337 | +0.00(+0.00%) |
Feb 24, 2020 | 64.87 | 64.98 | 64.77 | 64.77 | 22,103 | -0.29(-0.45%) |
Feb 21, 2020 | 64.90 | 65.16 | 64.90 | 65.06 | 11,103 | +0.10(+0.15%) |
Feb 20, 2020 | 65.07 | 65.13 | 64.93 | 64.97 | 14,250 | -0.63(-0.96%) |
Feb 19, 2020 | 65.53 | 65.62 | 65.49 | 65.60 | 50,687 | -0.06(-0.09%) |
Feb 18, 2020 | 65.67 | 65.70 | 65.63 | 65.66 | 3,244 | -0.26(-0.40%) |
Feb 14, 2020 | 65.94 | 66.02 | 65.83 | 65.92 | 3,565 | +0.02(+0.03%) |
Feb 13, 2020 | 66.15 | 66.16 | 65.90 | 65.90 | 5,008 | -0.28(-0.43%) |
Feb 12, 2020 | 66.12 | 66.21 | 66.08 | 66.18 | 6,063 | +0.27(+0.42%) |
Feb 11, 2020 | 65.99 | 66.07 | 65.87 | 65.91 | 15,497 | +0.32(+0.49%) |
Feb 10, 2020 | 65.64 | 65.68 | 65.51 | 65.59 | 27,312 | +0.06(+0.09%) |
Feb 07, 2020 | 65.47 | 65.63 | 65.46 | 65.53 | 12,631 | -0.52(-0.78%) |
Feb 06, 2020 | 66.22 | 66.24 | 66.04 | 66.04 | 10,656 | -0.12(-0.19%) |
Feb 05, 2020 | 66.36 | 66.36 | 66.16 | 66.16 | 100,739 | +0.01(+0.02%) |
Feb 04, 2020 | 66.02 | 66.15 | 66.02 | 66.15 | 8,170 | +0.47(+0.71%) |
Feb 03, 2020 | 65.75 | 65.84 | 65.64 | 65.68 | 15,158 | -0.03(-0.04%) |
Jan 31, 2020 | 65.71 | 65.79 | 65.66 | 65.71 | 18,848 | -0.26(-0.39%) |
Jan 30, 2020 | 65.87 | 65.99 | 65.79 | 65.97 | 20,646 | -0.32(-0.48%) |
Jan 29, 2020 | 66.22 | 66.30 | 66.14 | 66.29 | 4,002 | -0.06(-0.10%) |
Jan 28, 2020 | 66.27 | 66.36 | 66.22 | 66.35 | 70,278 | +0.03(+0.04%) |
Jan 27, 2020 | 66.42 | 66.47 | 66.30 | 66.32 | 38,578 | -0.65(-0.97%) |
Jan 24, 2020 | 67.16 | 67.16 | 66.92 | 66.97 | 13,041 | -0.21(-0.31%) |
Jan 23, 2020 | 67.34 | 67.38 | 67.06 | 67.17 | 6,714 | +0.01(+0.01%) |
Jan 22, 2020 | 67.25 | 67.25 | 67.09 | 67.16 | 12,345 | +0.01(+0.02%) |
Jan 21, 2020 | 67.41 | 67.43 | 67.15 | 67.15 | 20,652 | -0.35(-0.52%) |
Jan 17, 2020 | 67.60 | 67.61 | 67.46 | 67.51 | 14,671 | -0.23(-0.33%) |
Jan 16, 2020 | 67.97 | 67.97 | 67.63 | 67.73 | 9,395 | -0.03(-0.04%) |
Jan 15, 2020 | 67.66 | 67.87 | 67.66 | 67.76 | 3,718 | +0.02(+0.03%) |
Jan 14, 2020 | 67.78 | 67.78 | 67.72 | 67.74 | 8,018 | -0.06(-0.09%) |
Jan 13, 2020 | 68.04 | 68.04 | 67.69 | 67.80 | 37,778 | +0.02(+0.03%) |
Jan 10, 2020 | 67.55 | 67.79 | 67.55 | 67.78 | 21,905 | +0.48(+0.71%) |
Jan 09, 2020 | 67.33 | 67.33 | 67.24 | 67.30 | 9,848 | -0.09(-0.13%) |
Jan 08, 2020 | 67.32 | 67.49 | 67.19 | 67.39 | 68,096 | -0.02(-0.03%) |
Jan 07, 2020 | 67.43 | 67.43 | 67.30 | 67.41 | 64,824 | -0.51(-0.75%) |
Jan 06, 2020 | 68.04 | 68.10 | 67.92 | 67.92 | 51,569 | -0.34(-0.50%) |
Jan 03, 2020 | 68.21 | 68.35 | 68.19 | 68.26 | 6,215 | -0.30(-0.44%) |