Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 59.68 | 62.32 | 58.61 | 59.19 | 737,075 | -0.24(-0.41%) |
Mar 30, 2020 | 62.48 | 62.48 | 57.54 | 59.43 | 1,325,107 | -3.28(-5.23%) |
Mar 27, 2020 | 66.11 | 66.31 | 62.39 | 62.71 | 619,234 | -5.67(-8.30%) |
Mar 26, 2020 | 65.36 | 70.59 | 64.34 | 68.38 | 520,648 | +3.22(+4.95%) |
Mar 25, 2020 | 62.35 | 67.78 | 61.48 | 65.16 | 772,083 | +1.69(+2.67%) |
Mar 24, 2020 | 60.94 | 64.27 | 60.16 | 63.46 | 680,418 | +4.69(+7.98%) |
Mar 23, 2020 | 59.50 | 62.42 | 56.65 | 58.77 | 826,620 | -1.10(-1.83%) |
Mar 20, 2020 | 65.47 | 66.77 | 59.18 | 59.87 | 1,053,675 | -5.27(-8.09%) |
Mar 19, 2020 | 67.68 | 71.18 | 62.58 | 65.14 | 1,079,685 | -3.20(-4.68%) |
Mar 18, 2020 | 62.80 | 68.95 | 61.82 | 68.34 | 1,273,834 | +0.57(+0.84%) |
Mar 17, 2020 | 58.90 | 68.25 | 57.20 | 67.77 | 1,106,141 | +10.03(+17.37%) |
Mar 16, 2020 | 57.81 | 62.92 | 56.88 | 57.74 | 1,111,132 | -10.27(-15.11%) |
Mar 13, 2020 | 69.11 | 69.42 | 65.77 | 68.01 | 1,248,130 | +1.83(+2.76%) |
Mar 12, 2020 | 67.74 | 69.50 | 65.82 | 66.18 | 1,053,117 | -5.73(-7.96%) |
Mar 11, 2020 | 72.43 | 73.52 | 70.35 | 71.91 | 1,032,998 | -2.31(-3.12%) |
Mar 10, 2020 | 76.32 | 76.85 | 70.35 | 74.23 | 1,174,993 | +0.91(+1.24%) |
Mar 09, 2020 | 73.41 | 74.77 | 71.59 | 73.32 | 1,196,916 | -4.87(-6.23%) |
Mar 06, 2020 | 76.56 | 78.71 | 76.12 | 78.19 | 1,102,761 | -0.60(-0.77%) |
Mar 05, 2020 | 80.61 | 80.93 | 77.12 | 78.79 | 930,771 | -4.27(-5.14%) |
Mar 04, 2020 | 83.26 | 83.49 | 81.31 | 83.06 | 633,389 | +1.31(+1.60%) |
Mar 03, 2020 | 85.29 | 86.90 | 81.12 | 81.75 | 851,214 | -3.25(-3.82%) |
Mar 02, 2020 | 81.96 | 85.24 | 80.36 | 85.00 | 968,763 | +3.17(+3.87%) |
Feb 28, 2020 | 79.17 | 82.70 | 79.17 | 81.83 | 1,177,111 | -0.21(-0.25%) |
Feb 27, 2020 | 79.15 | 83.50 | 77.41 | 82.04 | 1,422,464 | +1.10(+1.36%) |
Feb 26, 2020 | 83.17 | 83.88 | 80.89 | 80.94 | 1,115,959 | -1.12(-1.36%) |
Feb 25, 2020 | 86.76 | 86.91 | 81.28 | 82.06 | 1,315,744 | -4.40(-5.09%) |
Feb 24, 2020 | 85.89 | 87.80 | 82.21 | 86.46 | 2,706,229 | -12.61(-12.72%) |
Feb 21, 2020 | 99.19 | 100.06 | 98.05 | 99.06 | 1,119,770 | -0.55(-0.56%) |
Feb 20, 2020 | 98.80 | 100.50 | 98.15 | 99.62 | 627,452 | +0.55(+0.56%) |
Feb 19, 2020 | 98.95 | 99.24 | 98.45 | 99.06 | 493,939 | +0.43(+0.44%) |
Feb 18, 2020 | 98.29 | 99.22 | 97.76 | 98.63 | 467,391 | -0.04(-0.05%) |
Feb 14, 2020 | 98.30 | 98.83 | 98.02 | 98.68 | 222,769 | +0.47(+0.48%) |
Feb 13, 2020 | 97.97 | 98.86 | 97.66 | 98.21 | 297,958 | -0.52(-0.53%) |
Feb 12, 2020 | 96.45 | 98.99 | 96.27 | 98.72 | 536,252 | +3.11(+3.26%) |
Feb 11, 2020 | 95.58 | 96.19 | 95.15 | 95.61 | 329,896 | +0.06(+0.07%) |
Feb 10, 2020 | 94.90 | 95.65 | 94.78 | 95.55 | 311,813 | +0.24(+0.25%) |
Feb 07, 2020 | 96.87 | 97.40 | 94.77 | 95.31 | 429,107 | -1.84(-1.90%) |
Feb 06, 2020 | 98.55 | 98.55 | 97.11 | 97.15 | 362,546 | -0.87(-0.89%) |
Feb 05, 2020 | 97.54 | 98.37 | 97.09 | 98.02 | 285,569 | +1.57(+1.63%) |
Feb 04, 2020 | 97.53 | 97.75 | 96.39 | 96.44 | 402,367 | +0.84(+0.88%) |
Feb 03, 2020 | 95.44 | 97.23 | 95.06 | 95.60 | 433,954 | +0.71(+0.74%) |
Jan 31, 2020 | 99.07 | 99.25 | 94.80 | 94.90 | 631,198 | -4.19(-4.23%) |
Jan 30, 2020 | 98.97 | 99.94 | 98.35 | 99.08 | 286,346 | -0.70(-0.70%) |
Jan 29, 2020 | 100.07 | 100.61 | 99.54 | 99.78 | 276,432 | +0.02(+0.02%) |
Jan 28, 2020 | 97.28 | 100.04 | 96.60 | 99.76 | 473,151 | +3.08(+3.18%) |
Jan 27, 2020 | 95.63 | 97.09 | 95.58 | 96.68 | 562,773 | -1.21(-1.23%) |
Jan 24, 2020 | 97.87 | 98.79 | 97.02 | 97.89 | 544,572 | +0.70(+0.72%) |
Jan 23, 2020 | 97.93 | 97.99 | 96.57 | 97.19 | 640,948 | -1.67(-1.69%) |
Jan 22, 2020 | 99.17 | 99.36 | 98.18 | 98.87 | 450,870 | +0.12(+0.12%) |
Jan 21, 2020 | 98.78 | 99.46 | 98.51 | 98.75 | 460,906 | -0.38(-0.39%) |
Jan 17, 2020 | 98.01 | 99.18 | 97.75 | 99.14 | 437,490 | +1.43(+1.47%) |
Jan 16, 2020 | 97.25 | 98.82 | 97.25 | 97.70 | 368,206 | +1.04(+1.07%) |
Jan 15, 2020 | 96.96 | 97.40 | 96.32 | 96.67 | 330,438 | -0.29(-0.30%) |
Jan 14, 2020 | 97.41 | 98.09 | 96.76 | 96.95 | 324,413 | -0.47(-0.49%) |
Jan 13, 2020 | 95.84 | 97.45 | 95.80 | 97.43 | 476,812 | +1.84(+1.93%) |
Jan 10, 2020 | 96.28 | 96.72 | 95.28 | 95.58 | 272,062 | -0.53(-0.55%) |
Jan 09, 2020 | 96.48 | 97.59 | 95.07 | 96.11 | 390,863 | -0.04(-0.05%) |
Jan 08, 2020 | 96.63 | 97.55 | 96.04 | 96.16 | 463,862 | -0.57(-0.59%) |
Jan 07, 2020 | 98.38 | 99.40 | 96.34 | 96.73 | 705,802 | -2.08(-2.11%) |
Jan 06, 2020 | 97.22 | 99.66 | 97.22 | 98.81 | 622,599 | +0.51(+0.52%) |
Jan 03, 2020 | 97.27 | 98.64 | 97.25 | 98.30 | 306,936 | -0.28(-0.28%) |