Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 65.31 | 65.50 | 63.12 | 64.60 | 608,305 | -0.83(-1.27%) |
Mar 30, 2020 | 64.58 | 66.16 | 63.79 | 65.44 | 440,990 | +1.04(+1.61%) |
Mar 27, 2020 | 65.63 | 66.77 | 63.83 | 64.40 | 404,987 | -3.48(-5.12%) |
Mar 26, 2020 | 64.57 | 68.18 | 63.44 | 67.87 | 421,502 | +4.10(+6.43%) |
Mar 25, 2020 | 60.50 | 66.94 | 59.49 | 63.77 | 724,729 | +3.71(+6.18%) |
Mar 24, 2020 | 58.52 | 60.80 | 57.18 | 60.07 | 791,715 | +4.29(+7.70%) |
Mar 23, 2020 | 60.11 | 61.20 | 55.12 | 55.77 | 856,755 | -4.46(-7.41%) |
Mar 20, 2020 | 63.37 | 64.29 | 59.72 | 60.23 | 899,900 | -3.04(-4.80%) |
Mar 19, 2020 | 64.71 | 67.86 | 62.25 | 63.27 | 730,884 | -2.19(-3.35%) |
Mar 18, 2020 | 62.29 | 66.75 | 60.80 | 65.47 | 886,323 | -2.49(-3.67%) |
Mar 17, 2020 | 65.41 | 69.59 | 63.64 | 67.96 | 730,604 | +3.73(+5.80%) |
Mar 16, 2020 | 68.26 | 72.49 | 63.71 | 64.23 | 882,945 | -6.58(-9.30%) |
Mar 13, 2020 | 67.63 | 71.34 | 66.30 | 70.81 | 906,139 | +6.81(+10.65%) |
Mar 12, 2020 | 62.13 | 65.97 | 59.67 | 64.00 | 744,222 | -2.84(-4.26%) |
Mar 11, 2020 | 69.07 | 70.14 | 66.39 | 66.84 | 414,317 | -4.57(-6.40%) |
Mar 10, 2020 | 69.08 | 71.58 | 67.54 | 71.42 | 706,338 | +4.41(+6.58%) |
Mar 09, 2020 | 70.87 | 73.42 | 65.09 | 67.01 | 779,248 | -8.71(-11.50%) |
Mar 06, 2020 | 74.30 | 76.60 | 73.73 | 75.72 | 314,954 | -1.10(-1.43%) |
Mar 05, 2020 | 78.29 | 79.01 | 76.21 | 76.82 | 342,532 | -3.42(-4.26%) |
Mar 04, 2020 | 80.58 | 80.58 | 78.73 | 80.24 | 432,365 | +1.59(+2.02%) |
Mar 03, 2020 | 78.99 | 80.92 | 77.21 | 78.65 | 678,540 | -0.47(-0.60%) |
Mar 02, 2020 | 76.82 | 79.34 | 76.01 | 79.12 | 536,603 | +2.99(+3.93%) |
Feb 28, 2020 | 74.20 | 76.32 | 73.74 | 76.13 | 715,424 | -0.27(-0.35%) |
Feb 27, 2020 | 75.45 | 79.16 | 74.38 | 76.40 | 693,903 | -0.80(-1.04%) |
Feb 26, 2020 | 78.07 | 79.44 | 77.12 | 77.20 | 499,716 | -0.20(-0.26%) |
Feb 25, 2020 | 79.94 | 80.25 | 77.31 | 77.40 | 458,170 | -2.15(-2.70%) |
Feb 24, 2020 | 79.07 | 81.01 | 78.57 | 79.55 | 521,064 | -2.39(-2.92%) |
Feb 21, 2020 | 83.11 | 83.31 | 81.72 | 81.94 | 364,757 | -1.50(-1.79%) |
Feb 20, 2020 | 83.27 | 84.34 | 82.96 | 83.44 | 348,219 | +0.11(+0.13%) |
Feb 19, 2020 | 85.41 | 85.61 | 82.60 | 83.33 | 736,578 | -1.56(-1.84%) |
Feb 18, 2020 | 85.41 | 85.90 | 84.15 | 84.89 | 341,313 | -1.18(-1.37%) |
Feb 14, 2020 | 86.84 | 88.05 | 85.84 | 86.07 | 347,977 | -0.46(-0.54%) |
Feb 13, 2020 | 90.73 | 91.28 | 86.41 | 86.53 | 796,663 | -1.51(-1.71%) |
Feb 12, 2020 | 87.97 | 88.48 | 86.97 | 88.04 | 517,468 | +0.83(+0.95%) |
Feb 11, 2020 | 86.52 | 87.73 | 86.52 | 87.21 | 358,079 | +1.19(+1.38%) |
Feb 10, 2020 | 85.41 | 86.07 | 84.98 | 86.02 | 340,055 | +0.27(+0.31%) |
Feb 07, 2020 | 86.17 | 86.49 | 85.34 | 85.75 | 269,668 | -1.06(-1.22%) |
Feb 06, 2020 | 88.58 | 88.58 | 86.59 | 86.81 | 265,405 | -1.17(-1.33%) |
Feb 05, 2020 | 88.11 | 88.53 | 87.48 | 87.98 | 257,716 | +1.01(+1.17%) |
Feb 04, 2020 | 86.15 | 87.45 | 86.06 | 86.97 | 270,221 | +2.30(+2.71%) |
Feb 03, 2020 | 83.55 | 85.53 | 83.13 | 84.67 | 330,260 | +1.77(+2.13%) |
Jan 31, 2020 | 85.97 | 85.97 | 82.68 | 82.91 | 608,718 | -3.49(-4.04%) |
Jan 30, 2020 | 85.84 | 86.59 | 85.28 | 86.39 | 344,322 | -0.05(-0.05%) |
Jan 29, 2020 | 86.91 | 87.39 | 86.39 | 86.44 | 172,206 | -0.14(-0.16%) |
Jan 28, 2020 | 85.28 | 87.06 | 84.94 | 86.58 | 276,721 | +1.73(+2.04%) |
Jan 27, 2020 | 84.85 | 85.92 | 84.42 | 84.85 | 393,984 | -1.65(-1.90%) |
Jan 24, 2020 | 88.31 | 88.31 | 86.39 | 86.50 | 288,493 | -1.63(-1.85%) |
Jan 23, 2020 | 87.72 | 88.55 | 86.77 | 88.12 | 297,977 | +0.24(+0.28%) |
Jan 22, 2020 | 89.00 | 89.38 | 87.71 | 87.88 | 224,227 | -0.80(-0.90%) |
Jan 21, 2020 | 89.58 | 89.58 | 88.48 | 88.68 | 246,870 | -1.34(-1.49%) |
Jan 17, 2020 | 90.60 | 90.91 | 89.85 | 90.02 | 168,341 | -0.59(-0.65%) |
Jan 16, 2020 | 89.66 | 90.60 | 89.47 | 90.60 | 215,251 | +1.51(+1.69%) |
Jan 15, 2020 | 89.28 | 89.82 | 88.49 | 89.10 | 412,133 | -0.49(-0.55%) |
Jan 14, 2020 | 90.17 | 90.34 | 89.26 | 89.59 | 231,444 | -0.33(-0.37%) |
Jan 13, 2020 | 89.76 | 90.19 | 89.44 | 89.93 | 389,891 | +0.14(+0.16%) |
Jan 10, 2020 | 90.92 | 91.03 | 89.58 | 89.79 | 231,267 | -1.10(-1.21%) |
Jan 09, 2020 | 90.70 | 91.02 | 90.37 | 90.88 | 232,056 | +0.40(+0.44%) |
Jan 08, 2020 | 90.03 | 91.14 | 90.03 | 90.48 | 242,352 | +0.30(+0.33%) |
Jan 07, 2020 | 90.23 | 90.60 | 89.19 | 90.19 | 214,528 | -0.06(-0.06%) |
Jan 06, 2020 | 89.55 | 90.39 | 89.47 | 90.24 | 258,022 | -0.15(-0.16%) |
Jan 03, 2020 | 89.93 | 90.52 | 89.31 | 90.39 | 246,219 | -0.86(-0.95%) |