Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 60.07 | 60.39 | 59.78 | 60.32 | 13,661 | -0.29(-0.48%) |
Mar 30, 2020 | 60.66 | 60.66 | 60.31 | 60.60 | 12,262 | -0.07(-0.11%) |
Mar 27, 2020 | 59.44 | 60.90 | 58.88 | 60.67 | 48,215 | +1.08(+1.81%) |
Mar 26, 2020 | 59.14 | 59.77 | 59.14 | 59.59 | 17,475 | +1.21(+2.06%) |
Mar 25, 2020 | 59.16 | 59.16 | 58.31 | 58.38 | 67,811 | +0.08(+0.13%) |
Mar 24, 2020 | 58.12 | 58.31 | 57.94 | 58.31 | 26,432 | +1.47(+2.59%) |
Mar 23, 2020 | 56.66 | 57.31 | 56.55 | 56.83 | 57,055 | -0.19(-0.33%) |
Mar 20, 2020 | 57.81 | 57.92 | 56.80 | 57.02 | 41,400 | +0.43(+0.77%) |
Mar 19, 2020 | 57.02 | 58.13 | 56.52 | 56.58 | 22,211 | -0.39(-0.68%) |
Mar 18, 2020 | 57.81 | 58.05 | 56.52 | 56.97 | 66,930 | -1.94(-3.30%) |
Mar 17, 2020 | 59.19 | 59.24 | 58.54 | 58.92 | 62,242 | -1.30(-2.16%) |
Mar 16, 2020 | 59.99 | 60.40 | 59.99 | 60.21 | 16,638 | -1.13(-1.84%) |
Mar 13, 2020 | 61.84 | 61.95 | 60.31 | 61.34 | 51,165 | -0.61(-0.98%) |
Mar 12, 2020 | 62.42 | 62.52 | 61.69 | 61.95 | 18,773 | -1.84(-2.88%) |
Mar 11, 2020 | 64.19 | 64.21 | 63.76 | 63.79 | 5,286 | +0.04(+0.06%) |
Mar 10, 2020 | 64.39 | 64.39 | 63.60 | 63.75 | 13,823 | -1.06(-1.64%) |
Mar 09, 2020 | 65.04 | 65.72 | 64.74 | 64.81 | 33,243 | -0.44(-0.67%) |
Mar 06, 2020 | 65.27 | 65.34 | 65.14 | 65.25 | 23,294 | +0.36(+0.56%) |
Mar 05, 2020 | 64.84 | 64.93 | 64.78 | 64.89 | 16,075 | -0.22(-0.34%) |
Mar 04, 2020 | 65.03 | 65.11 | 64.97 | 65.11 | 6,603 | +0.24(+0.37%) |
Mar 03, 2020 | 64.70 | 65.25 | 64.70 | 64.87 | 28,709 | +0.74(+1.16%) |
Mar 02, 2020 | 63.42 | 64.39 | 63.42 | 64.13 | 20,344 | +0.09(+0.14%) |
Feb 28, 2020 | 63.94 | 64.15 | 63.40 | 64.04 | 30,417 | -0.61(-0.94%) |
Feb 27, 2020 | 64.75 | 64.75 | 64.63 | 64.65 | 11,468 | +0.22(+0.34%) |
Feb 26, 2020 | 64.55 | 64.64 | 64.42 | 64.44 | 12,567 | -0.42(-0.65%) |
Feb 25, 2020 | 64.89 | 64.94 | 64.80 | 64.86 | 29,298 | +0.00(+0.00%) |
Feb 24, 2020 | 64.96 | 65.06 | 64.86 | 64.86 | 22,073 | -0.29(-0.45%) |
Feb 21, 2020 | 64.99 | 65.25 | 64.99 | 65.15 | 11,088 | +0.10(+0.15%) |
Feb 20, 2020 | 65.16 | 65.22 | 65.02 | 65.05 | 14,231 | -0.63(-0.96%) |
Feb 19, 2020 | 65.61 | 65.71 | 65.58 | 65.68 | 50,619 | -0.06(-0.09%) |
Feb 18, 2020 | 65.76 | 65.79 | 65.72 | 65.75 | 3,240 | -0.26(-0.40%) |
Feb 14, 2020 | 66.03 | 66.11 | 65.92 | 66.01 | 3,560 | +0.02(+0.03%) |
Feb 13, 2020 | 66.24 | 66.25 | 65.99 | 65.99 | 5,002 | -0.29(-0.43%) |
Feb 12, 2020 | 66.20 | 66.29 | 66.17 | 66.27 | 6,054 | +0.28(+0.42%) |
Feb 11, 2020 | 66.08 | 66.16 | 65.96 | 66.00 | 15,476 | +0.32(+0.49%) |
Feb 10, 2020 | 65.73 | 65.77 | 65.59 | 65.67 | 27,275 | +0.06(+0.09%) |
Feb 07, 2020 | 65.56 | 65.72 | 65.55 | 65.61 | 12,614 | -0.52(-0.78%) |
Feb 06, 2020 | 66.31 | 66.33 | 66.13 | 66.13 | 10,642 | -0.12(-0.19%) |
Feb 05, 2020 | 66.45 | 66.45 | 66.25 | 66.25 | 100,604 | +0.01(+0.02%) |
Feb 04, 2020 | 66.11 | 66.24 | 66.11 | 66.24 | 8,159 | +0.47(+0.71%) |
Feb 03, 2020 | 65.84 | 65.93 | 65.73 | 65.77 | 15,138 | -0.03(-0.04%) |
Jan 31, 2020 | 65.80 | 65.88 | 65.75 | 65.80 | 18,823 | -0.26(-0.39%) |
Jan 30, 2020 | 65.96 | 66.07 | 65.88 | 66.06 | 20,618 | -0.32(-0.48%) |
Jan 29, 2020 | 66.31 | 66.39 | 66.23 | 66.38 | 3,996 | -0.06(-0.10%) |
Jan 28, 2020 | 66.36 | 66.45 | 66.31 | 66.44 | 70,184 | +0.03(+0.04%) |
Jan 27, 2020 | 66.51 | 66.56 | 66.39 | 66.41 | 38,527 | -0.65(-0.97%) |
Jan 24, 2020 | 67.25 | 67.25 | 67.01 | 67.06 | 13,023 | -0.21(-0.31%) |
Jan 23, 2020 | 67.43 | 67.47 | 67.15 | 67.26 | 6,705 | +0.01(+0.01%) |
Jan 22, 2020 | 67.34 | 67.34 | 67.18 | 67.25 | 12,328 | +0.01(+0.02%) |
Jan 21, 2020 | 67.50 | 67.52 | 67.24 | 67.24 | 20,624 | -0.35(-0.52%) |
Jan 17, 2020 | 67.69 | 67.70 | 67.55 | 67.60 | 14,651 | -0.23(-0.33%) |
Jan 16, 2020 | 68.06 | 68.06 | 67.72 | 67.82 | 9,383 | -0.03(-0.04%) |
Jan 15, 2020 | 67.75 | 67.96 | 67.75 | 67.85 | 3,713 | +0.02(+0.03%) |
Jan 14, 2020 | 67.87 | 67.87 | 67.81 | 67.83 | 8,007 | -0.06(-0.09%) |
Jan 13, 2020 | 68.13 | 68.13 | 67.78 | 67.89 | 37,727 | +0.02(+0.03%) |
Jan 10, 2020 | 67.64 | 67.88 | 67.64 | 67.87 | 21,875 | +0.48(+0.71%) |
Jan 09, 2020 | 67.42 | 67.42 | 67.33 | 67.39 | 9,834 | -0.09(-0.13%) |
Jan 08, 2020 | 67.41 | 67.58 | 67.28 | 67.48 | 68,004 | -0.02(-0.03%) |
Jan 07, 2020 | 67.52 | 67.52 | 67.39 | 67.50 | 64,737 | -0.51(-0.75%) |
Jan 06, 2020 | 68.13 | 68.19 | 68.01 | 68.01 | 51,499 | -0.34(-0.50%) |
Jan 03, 2020 | 68.31 | 68.44 | 68.29 | 68.35 | 6,206 | -0.30(-0.44%) |