Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 79.02 | 79.76 | 76.00 | 77.07 | 4,541,886 | -3.29(-4.09%) |
Mar 30, 2020 | 79.24 | 80.98 | 77.97 | 80.36 | 2,414,595 | +2.47(+3.17%) |
Mar 27, 2020 | 73.74 | 81.09 | 72.77 | 77.89 | 2,088,905 | +2.01(+2.65%) |
Mar 26, 2020 | 70.87 | 77.17 | 70.27 | 75.88 | 2,445,436 | +5.27(+7.47%) |
Mar 25, 2020 | 69.64 | 73.46 | 67.60 | 70.61 | 2,665,626 | +0.46(+0.66%) |
Mar 24, 2020 | 63.20 | 70.55 | 61.47 | 70.14 | 3,450,562 | +8.15(+13.15%) |
Mar 23, 2020 | 64.07 | 66.84 | 59.47 | 61.99 | 4,402,255 | -2.80(-4.32%) |
Mar 20, 2020 | 79.20 | 79.20 | 63.03 | 64.79 | 5,375,556 | -14.27(-18.05%) |
Mar 19, 2020 | 90.74 | 91.81 | 78.71 | 79.06 | 3,411,884 | -12.35(-13.51%) |
Mar 18, 2020 | 86.11 | 93.92 | 80.48 | 91.41 | 4,954,848 | +1.81(+2.02%) |
Mar 17, 2020 | 83.29 | 95.78 | 82.81 | 89.60 | 6,573,900 | +8.55(+10.55%) |
Mar 16, 2020 | 80.01 | 88.65 | 78.70 | 81.05 | 4,696,045 | -5.89(-6.78%) |
Mar 13, 2020 | 83.30 | 87.05 | 80.66 | 86.94 | 4,056,024 | +6.80(+8.49%) |
Mar 12, 2020 | 80.01 | 85.80 | 69.02 | 80.14 | 3,460,389 | -5.08(-5.96%) |
Mar 11, 2020 | 87.43 | 88.63 | 84.25 | 85.22 | 3,052,438 | -4.02(-4.51%) |
Mar 10, 2020 | 90.01 | 92.38 | 85.91 | 89.24 | 3,562,381 | -0.28(-0.31%) |
Mar 09, 2020 | 85.53 | 91.19 | 85.53 | 89.52 | 3,982,571 | -2.05(-2.24%) |
Mar 06, 2020 | 88.91 | 92.20 | 87.93 | 91.58 | 3,050,738 | +0.53(+0.59%) |
Mar 05, 2020 | 89.52 | 92.04 | 89.26 | 91.04 | 2,107,116 | -0.09(-0.10%) |
Mar 04, 2020 | 86.35 | 91.43 | 86.35 | 91.13 | 2,078,019 | +5.80(+6.79%) |
Mar 03, 2020 | 85.45 | 87.57 | 84.97 | 85.33 | 2,869,166 | -0.10(-0.11%) |
Mar 02, 2020 | 81.23 | 85.45 | 81.09 | 85.43 | 3,222,044 | +4.69(+5.81%) |
Feb 28, 2020 | 82.20 | 82.20 | 78.84 | 80.74 | 3,660,016 | -2.82(-3.38%) |
Feb 27, 2020 | 87.54 | 88.57 | 83.50 | 83.56 | 2,637,516 | -4.14(-4.72%) |
Feb 26, 2020 | 87.88 | 88.88 | 87.68 | 87.70 | 2,093,305 | -0.10(-0.12%) |
Feb 25, 2020 | 89.19 | 89.57 | 87.63 | 87.81 | 2,065,575 | -1.23(-1.38%) |
Feb 24, 2020 | 89.52 | 89.94 | 88.69 | 89.04 | 2,135,395 | -0.59(-0.66%) |
Feb 21, 2020 | 89.53 | 90.32 | 89.42 | 89.63 | 1,705,019 | +0.10(+0.11%) |
Feb 20, 2020 | 89.53 | 89.68 | 88.90 | 89.54 | 1,392,857 | -0.02(-0.02%) |
Feb 19, 2020 | 89.95 | 90.29 | 89.55 | 89.56 | 1,501,741 | -0.41(-0.46%) |
Feb 18, 2020 | 89.52 | 90.16 | 89.19 | 89.97 | 1,347,031 | +0.88(+0.99%) |
Feb 14, 2020 | 88.83 | 89.29 | 88.63 | 89.08 | 1,952,481 | +0.58(+0.65%) |
Feb 13, 2020 | 87.68 | 88.64 | 87.36 | 88.51 | 1,189,405 | +0.96(+1.09%) |
Feb 12, 2020 | 86.63 | 87.71 | 86.36 | 87.55 | 1,970,054 | +0.49(+0.56%) |
Feb 11, 2020 | 87.24 | 87.45 | 86.98 | 87.06 | 1,004,506 | +0.04(+0.05%) |
Feb 10, 2020 | 86.87 | 87.05 | 86.48 | 87.02 | 958,230 | +0.34(+0.39%) |
Feb 07, 2020 | 87.10 | 87.37 | 86.63 | 86.68 | 906,227 | -0.13(-0.15%) |
Feb 06, 2020 | 86.85 | 87.11 | 86.45 | 86.81 | 1,107,941 | -0.10(-0.11%) |
Feb 05, 2020 | 86.46 | 86.95 | 85.95 | 86.91 | 1,341,824 | +0.32(+0.37%) |
Feb 04, 2020 | 87.29 | 87.59 | 86.56 | 86.59 | 1,737,823 | -1.09(-1.24%) |
Feb 03, 2020 | 87.07 | 87.72 | 87.05 | 87.67 | 1,939,955 | +0.87(+1.00%) |
Jan 31, 2020 | 87.33 | 88.09 | 86.50 | 86.80 | 2,593,364 | -0.63(-0.72%) |
Jan 30, 2020 | 86.19 | 87.65 | 85.71 | 87.43 | 2,091,035 | +1.67(+1.95%) |
Jan 29, 2020 | 85.61 | 85.93 | 84.88 | 85.76 | 1,831,342 | +0.17(+0.19%) |
Jan 28, 2020 | 85.71 | 85.87 | 85.00 | 85.60 | 2,545,302 | +0.00(+0.00%) |
Jan 27, 2020 | 85.99 | 86.63 | 85.39 | 85.60 | 1,603,517 | -0.40(-0.46%) |
Jan 24, 2020 | 85.76 | 86.64 | 85.68 | 86.00 | 1,356,982 | +0.23(+0.26%) |
Jan 23, 2020 | 85.45 | 85.96 | 85.21 | 85.77 | 2,002,561 | +0.41(+0.48%) |
Jan 22, 2020 | 85.17 | 85.52 | 84.92 | 85.36 | 1,359,686 | +0.49(+0.57%) |
Jan 21, 2020 | 83.89 | 84.93 | 83.69 | 84.87 | 1,762,404 | +1.09(+1.30%) |
Jan 17, 2020 | 83.54 | 84.12 | 83.10 | 83.79 | 2,346,179 | +0.22(+0.26%) |
Jan 16, 2020 | 82.87 | 83.61 | 82.55 | 83.57 | 1,835,809 | +0.88(+1.06%) |
Jan 15, 2020 | 81.88 | 82.98 | 81.88 | 82.69 | 1,567,290 | +1.05(+1.29%) |
Jan 14, 2020 | 81.40 | 81.66 | 80.90 | 81.64 | 1,775,006 | +0.26(+0.32%) |
Jan 13, 2020 | 80.48 | 81.48 | 80.48 | 81.38 | 1,946,194 | +0.96(+1.20%) |
Jan 10, 2020 | 80.12 | 80.49 | 80.04 | 80.42 | 1,404,163 | +0.48(+0.60%) |
Jan 09, 2020 | 79.06 | 80.00 | 78.95 | 79.94 | 1,192,971 | +0.79(+1.00%) |
Jan 08, 2020 | 79.26 | 79.41 | 78.65 | 79.15 | 1,523,232 | +0.10(+0.13%) |
Jan 07, 2020 | 78.98 | 79.14 | 78.50 | 79.04 | 1,240,788 | -0.30(-0.38%) |
Jan 06, 2020 | 79.37 | 79.77 | 78.90 | 79.35 | 1,633,041 | +0.06(+0.08%) |
Jan 03, 2020 | 78.77 | 79.69 | 78.66 | 79.29 | 2,139,732 | +0.50(+0.63%) |