Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 64.21 | 64.21 | 62.01 | 62.27 | 160,433 | -2.40(-3.72%) |
Mar 30, 2020 | 62.97 | 65.03 | 62.66 | 64.68 | 234,684 | +2.20(+3.52%) |
Mar 27, 2020 | 60.07 | 64.54 | 59.80 | 62.48 | 281,395 | +0.46(+0.74%) |
Mar 26, 2020 | 57.53 | 62.65 | 57.53 | 62.02 | 336,854 | +4.64(+8.09%) |
Mar 25, 2020 | 55.92 | 59.46 | 54.26 | 57.38 | 197,030 | +1.50(+2.68%) |
Mar 24, 2020 | 52.61 | 56.23 | 52.47 | 55.88 | 308,265 | +5.15(+10.14%) |
Mar 23, 2020 | 53.26 | 53.26 | 49.06 | 50.73 | 448,325 | -2.76(-5.16%) |
Mar 20, 2020 | 58.57 | 58.57 | 53.09 | 53.49 | 3,068,220 | -4.76(-8.17%) |
Mar 19, 2020 | 60.35 | 60.35 | 57.94 | 58.25 | 906,625 | -2.80(-4.59%) |
Mar 18, 2020 | 60.13 | 61.98 | 58.24 | 61.05 | 202,945 | -3.31(-5.15%) |
Mar 17, 2020 | 58.36 | 64.38 | 57.89 | 64.37 | 222,589 | +6.95(+12.11%) |
Mar 16, 2020 | 58.01 | 62.70 | 56.27 | 57.41 | 361,277 | -7.00(-10.87%) |
Mar 13, 2020 | 64.13 | 64.41 | 59.79 | 64.41 | 673,115 | +3.64(+5.98%) |
Mar 12, 2020 | 63.88 | 64.87 | 60.16 | 60.78 | 476,176 | -7.03(-10.37%) |
Mar 11, 2020 | 69.90 | 69.90 | 66.91 | 67.81 | 168,644 | -3.62(-5.07%) |
Mar 10, 2020 | 71.91 | 72.65 | 68.35 | 71.42 | 245,767 | +0.88(+1.24%) |
Mar 09, 2020 | 70.85 | 72.43 | 67.39 | 70.55 | 271,279 | -4.31(-5.75%) |
Mar 06, 2020 | 73.58 | 75.16 | 72.16 | 74.85 | 159,926 | -0.57(-0.75%) |
Mar 05, 2020 | 75.42 | 76.37 | 74.79 | 75.42 | 98,423 | -1.29(-1.68%) |
Mar 04, 2020 | 73.60 | 76.76 | 73.59 | 76.71 | 281,717 | +4.07(+5.60%) |
Mar 03, 2020 | 73.53 | 75.03 | 72.39 | 72.64 | 267,439 | -0.88(-1.19%) |
Mar 02, 2020 | 69.65 | 73.52 | 69.65 | 73.51 | 375,808 | +4.26(+6.15%) |
Feb 28, 2020 | 70.36 | 70.56 | 67.96 | 69.26 | 494,256 | -2.78(-3.86%) |
Feb 27, 2020 | 74.95 | 75.38 | 72.01 | 72.04 | 350,921 | -3.30(-4.39%) |
Feb 26, 2020 | 76.07 | 76.83 | 75.34 | 75.34 | 203,600 | -0.79(-1.03%) |
Feb 25, 2020 | 77.99 | 77.99 | 76.09 | 76.13 | 1,015,684 | -1.70(-2.19%) |
Feb 24, 2020 | 78.30 | 78.79 | 77.83 | 77.83 | 1,359,004 | -0.94(-1.19%) |
Feb 21, 2020 | 78.79 | 79.19 | 78.76 | 78.77 | 654,405 | -0.12(-0.15%) |
Feb 20, 2020 | 78.72 | 78.97 | 78.35 | 78.89 | 61,707 | +0.17(+0.22%) |
Feb 19, 2020 | 79.21 | 79.32 | 78.70 | 78.72 | 39,876 | -0.77(-0.97%) |
Feb 18, 2020 | 79.13 | 79.63 | 78.96 | 79.49 | 110,774 | +0.64(+0.81%) |
Feb 14, 2020 | 78.51 | 78.92 | 78.49 | 78.85 | 22,942 | +0.54(+0.69%) |
Feb 13, 2020 | 77.45 | 78.39 | 77.45 | 78.32 | 70,993 | +0.79(+1.03%) |
Feb 12, 2020 | 77.44 | 77.67 | 77.24 | 77.52 | 41,901 | +0.02(+0.03%) |
Feb 11, 2020 | 77.31 | 77.69 | 77.31 | 77.50 | 114,407 | +0.29(+0.38%) |
Feb 10, 2020 | 77.10 | 77.21 | 76.86 | 77.21 | 58,506 | +0.30(+0.39%) |
Feb 07, 2020 | 77.26 | 77.38 | 76.91 | 76.91 | 83,526 | -0.22(-0.29%) |
Feb 06, 2020 | 77.21 | 77.49 | 77.04 | 77.13 | 78,838 | +0.01(+0.02%) |
Feb 05, 2020 | 76.68 | 77.32 | 76.54 | 77.11 | 56,987 | +0.34(+0.44%) |
Feb 04, 2020 | 77.62 | 77.75 | 76.77 | 76.78 | 125,357 | -0.75(-0.97%) |
Feb 03, 2020 | 77.37 | 77.62 | 77.29 | 77.53 | 102,450 | +0.21(+0.27%) |
Jan 31, 2020 | 77.50 | 77.78 | 76.89 | 77.31 | 115,823 | -0.32(-0.42%) |
Jan 30, 2020 | 76.91 | 77.69 | 76.77 | 77.64 | 101,619 | +0.70(+0.91%) |
Jan 29, 2020 | 76.87 | 77.02 | 76.52 | 76.94 | 64,758 | +0.21(+0.28%) |
Jan 28, 2020 | 76.59 | 77.07 | 76.41 | 76.73 | 64,605 | +0.22(+0.29%) |
Jan 27, 2020 | 76.62 | 77.03 | 76.29 | 76.50 | 84,197 | -0.24(-0.31%) |
Jan 24, 2020 | 76.41 | 76.96 | 76.38 | 76.74 | 67,489 | +0.19(+0.25%) |
Jan 23, 2020 | 75.82 | 76.56 | 75.82 | 76.55 | 108,021 | +0.67(+0.89%) |
Jan 22, 2020 | 75.78 | 76.05 | 75.78 | 75.88 | 89,090 | +0.28(+0.37%) |
Jan 21, 2020 | 75.18 | 75.66 | 74.92 | 75.60 | 127,448 | +0.56(+0.74%) |
Jan 17, 2020 | 74.53 | 75.12 | 74.40 | 75.04 | 60,362 | +0.49(+0.66%) |
Jan 16, 2020 | 74.09 | 74.60 | 74.09 | 74.54 | 66,191 | +0.46(+0.62%) |
Jan 15, 2020 | 73.15 | 74.14 | 73.15 | 74.09 | 130,671 | +1.01(+1.39%) |
Jan 14, 2020 | 72.90 | 73.07 | 72.55 | 73.07 | 223,065 | +0.23(+0.31%) |
Jan 13, 2020 | 72.37 | 73.05 | 72.37 | 72.84 | 55,437 | +0.44(+0.60%) |
Jan 10, 2020 | 72.29 | 72.58 | 72.29 | 72.41 | 40,983 | +0.18(+0.25%) |
Jan 09, 2020 | 71.81 | 72.28 | 71.71 | 72.23 | 98,621 | +0.33(+0.46%) |
Jan 08, 2020 | 71.96 | 72.14 | 71.78 | 71.90 | 162,193 | -0.01(-0.02%) |
Jan 07, 2020 | 71.96 | 71.96 | 71.53 | 71.91 | 62,228 | -0.09(-0.13%) |
Jan 06, 2020 | 71.74 | 72.22 | 71.74 | 72.01 | 134,598 | +0.10(+0.14%) |
Jan 03, 2020 | 71.73 | 72.19 | 71.53 | 71.91 | 1,162,916 | +0.06(+0.08%) |