Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 54.74 | 56.88 | 54.40 | 54.97 | 822,805 | +0.01(+0.02%) |
Mar 30, 2020 | 55.72 | 56.32 | 54.24 | 54.96 | 881,583 | -0.76(-1.37%) |
Mar 27, 2020 | 55.74 | 56.40 | 55.23 | 55.73 | 1,169,308 | -2.09(-3.61%) |
Mar 26, 2020 | 57.08 | 59.66 | 57.08 | 57.82 | 652,307 | +1.35(+2.40%) |
Mar 25, 2020 | 54.48 | 58.95 | 54.25 | 56.46 | 1,262,896 | +1.92(+3.51%) |
Mar 24, 2020 | 53.95 | 56.42 | 53.30 | 54.55 | 935,569 | +2.41(+4.62%) |
Mar 23, 2020 | 53.49 | 54.71 | 51.63 | 52.14 | 823,499 | -2.16(-3.98%) |
Mar 20, 2020 | 55.87 | 56.68 | 53.65 | 54.30 | 1,013,444 | -0.31(-0.57%) |
Mar 19, 2020 | 53.84 | 54.94 | 51.37 | 54.61 | 834,814 | -0.26(-0.48%) |
Mar 18, 2020 | 54.68 | 56.60 | 53.66 | 54.87 | 943,431 | -3.16(-5.45%) |
Mar 17, 2020 | 58.09 | 59.28 | 55.96 | 58.03 | 928,652 | +1.10(+1.93%) |
Mar 16, 2020 | 58.77 | 61.15 | 54.88 | 56.93 | 964,701 | -9.45(-14.23%) |
Mar 13, 2020 | 63.17 | 66.61 | 60.66 | 66.38 | 1,079,818 | +6.77(+11.35%) |
Mar 12, 2020 | 55.84 | 60.65 | 52.60 | 59.61 | 1,443,611 | -0.29(-0.49%) |
Mar 11, 2020 | 64.40 | 65.15 | 59.65 | 59.91 | 1,757,229 | -6.36(-9.60%) |
Mar 10, 2020 | 68.16 | 68.28 | 65.23 | 66.27 | 1,330,181 | -0.47(-0.71%) |
Mar 09, 2020 | 70.53 | 70.77 | 66.74 | 66.74 | 974,708 | -8.72(-11.56%) |
Mar 06, 2020 | 75.09 | 75.68 | 74.07 | 75.46 | 449,319 | -1.92(-2.48%) |
Mar 05, 2020 | 77.24 | 78.34 | 76.77 | 77.38 | 591,720 | -1.36(-1.73%) |
Mar 04, 2020 | 77.13 | 78.74 | 76.40 | 78.74 | 382,712 | +2.41(+3.15%) |
Mar 03, 2020 | 76.36 | 78.94 | 75.94 | 76.33 | 657,667 | +0.13(+0.17%) |
Mar 02, 2020 | 74.06 | 76.27 | 73.67 | 76.20 | 587,614 | +2.26(+3.06%) |
Feb 28, 2020 | 75.04 | 75.40 | 72.50 | 73.94 | 1,106,346 | -2.38(-3.12%) |
Feb 27, 2020 | 78.08 | 78.21 | 76.24 | 76.32 | 784,729 | -2.63(-3.34%) |
Feb 26, 2020 | 78.77 | 79.99 | 78.47 | 78.96 | 571,787 | +0.18(+0.23%) |
Feb 25, 2020 | 81.09 | 81.18 | 78.50 | 78.77 | 865,601 | -1.36(-1.70%) |
Feb 24, 2020 | 81.29 | 81.29 | 79.15 | 80.14 | 838,426 | -2.97(-3.57%) |
Feb 21, 2020 | 85.39 | 85.39 | 82.38 | 83.11 | 820,926 | -2.59(-3.02%) |
Feb 20, 2020 | 86.10 | 86.55 | 85.39 | 85.70 | 377,931 | -0.64(-0.75%) |
Feb 19, 2020 | 86.81 | 87.42 | 85.99 | 86.34 | 421,097 | +0.01(+0.01%) |
Feb 18, 2020 | 86.65 | 87.88 | 86.27 | 86.33 | 459,394 | -0.21(-0.24%) |
Feb 14, 2020 | 86.98 | 87.02 | 86.26 | 86.54 | 179,309 | -0.05(-0.05%) |
Feb 13, 2020 | 86.32 | 86.89 | 86.32 | 86.59 | 231,862 | -0.30(-0.35%) |
Feb 12, 2020 | 87.28 | 87.60 | 86.62 | 86.89 | 394,175 | -0.10(-0.11%) |
Feb 11, 2020 | 86.01 | 87.11 | 85.71 | 86.99 | 368,802 | +1.24(+1.45%) |
Feb 10, 2020 | 85.46 | 85.92 | 85.07 | 85.74 | 238,814 | +0.43(+0.50%) |
Feb 07, 2020 | 85.28 | 85.58 | 84.33 | 85.32 | 316,570 | -0.35(-0.41%) |
Feb 06, 2020 | 85.85 | 86.07 | 85.49 | 85.67 | 221,527 | +0.11(+0.13%) |
Feb 05, 2020 | 85.39 | 85.84 | 85.13 | 85.56 | 574,139 | +0.86(+1.02%) |
Feb 04, 2020 | 83.68 | 85.31 | 83.68 | 84.70 | 874,757 | +1.72(+2.07%) |
Feb 03, 2020 | 82.22 | 83.22 | 82.22 | 82.98 | 260,504 | +1.06(+1.30%) |
Jan 31, 2020 | 83.66 | 83.66 | 81.65 | 81.92 | 436,880 | -1.87(-2.23%) |
Jan 30, 2020 | 84.00 | 84.84 | 83.25 | 83.79 | 401,464 | -0.82(-0.97%) |
Jan 29, 2020 | 84.54 | 85.64 | 83.85 | 84.61 | 513,294 | +0.43(+0.51%) |
Jan 28, 2020 | 82.81 | 84.40 | 82.81 | 84.18 | 448,317 | +1.47(+1.78%) |
Jan 27, 2020 | 83.89 | 84.10 | 82.47 | 82.71 | 352,523 | -2.34(-2.76%) |
Jan 24, 2020 | 85.40 | 85.53 | 84.60 | 85.05 | 331,100 | -0.23(-0.27%) |
Jan 23, 2020 | 84.95 | 85.57 | 84.09 | 85.28 | 739,491 | -0.01(-0.01%) |
Jan 22, 2020 | 84.96 | 85.40 | 84.50 | 85.29 | 748,643 | +0.70(+0.83%) |
Jan 21, 2020 | 85.82 | 86.43 | 84.38 | 84.59 | 839,458 | -1.29(-1.50%) |
Jan 17, 2020 | 86.30 | 86.44 | 85.75 | 85.88 | 1,182,296 | -0.08(-0.10%) |
Jan 16, 2020 | 85.54 | 86.02 | 85.08 | 85.96 | 641,822 | +0.55(+0.64%) |
Jan 15, 2020 | 86.02 | 86.11 | 85.12 | 85.42 | 715,155 | -0.64(-0.74%) |
Jan 14, 2020 | 87.38 | 87.38 | 84.89 | 86.05 | 1,172,555 | -1.45(-1.66%) |
Jan 13, 2020 | 87.67 | 87.77 | 86.67 | 87.51 | 318,771 | -0.16(-0.19%) |
Jan 10, 2020 | 88.12 | 88.70 | 87.50 | 87.67 | 336,163 | -0.37(-0.42%) |
Jan 09, 2020 | 88.73 | 88.78 | 87.92 | 88.04 | 530,571 | -0.61(-0.69%) |
Jan 08, 2020 | 88.85 | 89.08 | 88.15 | 88.65 | 250,019 | -0.02(-0.02%) |
Jan 07, 2020 | 88.60 | 88.89 | 88.23 | 88.67 | 320,941 | +0.37(+0.42%) |
Jan 06, 2020 | 87.51 | 88.46 | 87.40 | 88.30 | 276,814 | +0.48(+0.55%) |
Jan 03, 2020 | 86.64 | 88.03 | 86.64 | 87.81 | 302,701 | +0.37(+0.43%) |