Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 71.11 | 71.78 | 68.72 | 70.13 | 2,519,575 | -1.66(-2.31%) |
Mar 30, 2020 | 69.11 | 72.16 | 67.98 | 71.79 | 1,448,434 | +2.64(+3.82%) |
Mar 27, 2020 | 66.95 | 71.71 | 66.10 | 69.15 | 2,205,846 | -1.36(-1.93%) |
Mar 26, 2020 | 70.48 | 72.49 | 67.89 | 70.51 | 2,431,171 | +1.37(+1.99%) |
Mar 25, 2020 | 66.37 | 72.54 | 63.88 | 69.14 | 3,399,233 | +2.98(+4.50%) |
Mar 24, 2020 | 60.39 | 67.64 | 59.55 | 66.16 | 3,247,886 | +9.48(+16.72%) |
Mar 23, 2020 | 60.86 | 61.25 | 55.21 | 56.69 | 2,595,133 | -5.02(-8.14%) |
Mar 20, 2020 | 68.86 | 68.86 | 61.45 | 61.71 | 3,304,199 | -5.49(-8.17%) |
Mar 19, 2020 | 63.11 | 68.37 | 60.22 | 67.20 | 3,427,707 | +3.27(+5.12%) |
Mar 18, 2020 | 58.96 | 65.56 | 53.38 | 63.93 | 3,873,504 | -0.24(-0.38%) |
Mar 17, 2020 | 62.36 | 65.02 | 58.67 | 64.17 | 3,273,943 | +3.27(+5.37%) |
Mar 16, 2020 | 64.12 | 65.45 | 59.98 | 60.90 | 2,976,554 | -11.74(-16.17%) |
Mar 13, 2020 | 69.62 | 72.74 | 65.70 | 72.65 | 2,525,720 | +6.89(+10.49%) |
Mar 12, 2020 | 68.91 | 72.73 | 65.00 | 65.75 | 3,594,048 | -9.30(-12.39%) |
Mar 11, 2020 | 77.15 | 77.92 | 74.28 | 75.05 | 2,281,233 | -4.87(-6.09%) |
Mar 10, 2020 | 76.53 | 79.97 | 75.19 | 79.92 | 3,143,300 | +5.83(+7.87%) |
Mar 09, 2020 | 77.71 | 82.32 | 72.60 | 74.09 | 3,719,240 | -11.91(-13.85%) |
Mar 06, 2020 | 83.56 | 86.37 | 83.41 | 86.00 | 2,844,726 | -0.53(-0.62%) |
Mar 05, 2020 | 86.04 | 87.36 | 85.29 | 86.54 | 1,992,464 | -1.88(-2.13%) |
Mar 04, 2020 | 86.28 | 88.68 | 85.14 | 88.42 | 1,682,523 | +3.59(+4.23%) |
Mar 03, 2020 | 87.45 | 89.30 | 84.31 | 84.84 | 2,324,523 | -2.62(-3.00%) |
Mar 02, 2020 | 84.07 | 87.86 | 83.62 | 87.46 | 3,305,054 | +3.91(+4.67%) |
Feb 28, 2020 | 82.10 | 83.55 | 80.87 | 83.55 | 3,069,418 | -1.32(-1.56%) |
Feb 27, 2020 | 86.76 | 88.87 | 84.86 | 84.87 | 2,032,356 | -3.64(-4.12%) |
Feb 26, 2020 | 89.57 | 90.86 | 88.46 | 88.52 | 1,726,887 | -0.62(-0.70%) |
Feb 25, 2020 | 93.08 | 93.36 | 88.97 | 89.14 | 1,717,309 | -3.51(-3.79%) |
Feb 24, 2020 | 93.56 | 93.74 | 91.66 | 92.65 | 2,258,397 | -3.87(-4.01%) |
Feb 21, 2020 | 97.06 | 97.29 | 96.01 | 96.51 | 3,139,100 | -1.18(-1.20%) |
Feb 20, 2020 | 96.93 | 98.27 | 96.25 | 97.69 | 1,479,330 | +0.37(+0.38%) |
Feb 19, 2020 | 98.07 | 98.07 | 97.28 | 97.32 | 927,922 | -0.29(-0.30%) |
Feb 18, 2020 | 98.13 | 98.80 | 97.32 | 97.61 | 1,808,602 | -0.85(-0.86%) |
Feb 14, 2020 | 98.75 | 98.88 | 97.69 | 98.46 | 799,442 | -0.10(-0.10%) |
Feb 13, 2020 | 98.30 | 98.93 | 98.08 | 98.55 | 1,055,964 | -0.32(-0.32%) |
Feb 12, 2020 | 98.13 | 99.10 | 97.80 | 98.87 | 1,079,981 | +1.57(+1.62%) |
Feb 11, 2020 | 96.18 | 98.01 | 95.98 | 97.30 | 1,214,349 | +1.51(+1.57%) |
Feb 10, 2020 | 95.28 | 95.80 | 94.83 | 95.80 | 1,449,147 | +0.29(+0.31%) |
Feb 07, 2020 | 95.55 | 97.07 | 95.28 | 95.50 | 1,760,996 | -0.37(-0.39%) |
Feb 06, 2020 | 97.50 | 97.50 | 94.86 | 95.87 | 1,806,594 | -1.31(-1.35%) |
Feb 05, 2020 | 95.45 | 98.58 | 93.95 | 97.18 | 2,082,635 | +0.89(+0.93%) |
Feb 04, 2020 | 96.42 | 97.22 | 96.14 | 96.29 | 1,681,478 | +1.35(+1.42%) |
Feb 03, 2020 | 94.85 | 96.02 | 94.52 | 94.94 | 1,355,461 | +0.55(+0.59%) |
Jan 31, 2020 | 95.84 | 95.84 | 93.79 | 94.39 | 1,323,346 | -2.12(-2.19%) |
Jan 30, 2020 | 95.82 | 96.63 | 95.19 | 96.50 | 1,268,776 | -0.29(-0.30%) |
Jan 29, 2020 | 97.16 | 97.48 | 96.41 | 96.80 | 966,710 | +0.29(+0.30%) |
Jan 28, 2020 | 95.33 | 97.13 | 95.00 | 96.50 | 1,153,004 | +1.51(+1.59%) |
Jan 27, 2020 | 94.86 | 95.94 | 94.38 | 95.00 | 1,339,612 | -1.74(-1.80%) |
Jan 24, 2020 | 98.28 | 98.35 | 96.38 | 96.74 | 850,906 | -1.18(-1.20%) |
Jan 23, 2020 | 97.01 | 98.06 | 96.47 | 97.91 | 1,041,600 | +0.50(+0.51%) |
Jan 22, 2020 | 98.88 | 99.39 | 97.38 | 97.42 | 1,176,993 | -0.96(-0.98%) |
Jan 21, 2020 | 98.48 | 99.09 | 98.01 | 98.38 | 1,210,499 | -0.51(-0.51%) |
Jan 17, 2020 | 97.61 | 99.17 | 97.34 | 98.88 | 1,577,372 | +1.54(+1.59%) |
Jan 16, 2020 | 97.31 | 97.90 | 97.00 | 97.34 | 1,690,682 | -0.46(-0.47%) |
Jan 15, 2020 | 97.97 | 99.10 | 97.53 | 97.80 | 778,765 | -0.17(-0.18%) |
Jan 14, 2020 | 97.85 | 98.71 | 97.52 | 97.97 | 1,036,913 | +0.01(+0.01%) |
Jan 13, 2020 | 97.52 | 98.13 | 97.14 | 97.96 | 1,216,529 | +0.07(+0.07%) |
Jan 10, 2020 | 98.72 | 98.72 | 97.73 | 97.89 | 865,213 | -0.58(-0.59%) |
Jan 09, 2020 | 98.92 | 99.07 | 98.10 | 98.48 | 786,543 | -0.49(-0.49%) |
Jan 08, 2020 | 98.65 | 99.40 | 98.13 | 98.96 | 899,630 | +0.22(+0.23%) |
Jan 07, 2020 | 97.64 | 98.88 | 97.45 | 98.74 | 1,302,679 | +0.56(+0.57%) |
Jan 06, 2020 | 97.46 | 98.21 | 97.05 | 98.18 | 1,191,660 | +0.11(+0.11%) |
Jan 03, 2020 | 96.47 | 98.16 | 96.37 | 98.07 | 808,397 | +0.14(+0.14%) |