Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 68.95 | 70.48 | 68.68 | 69.38 | 477,091 | +0.04(+0.05%) |
Mar 30, 2020 | 68.44 | 69.45 | 67.57 | 69.35 | 1,534,547 | +0.82(+1.20%) |
Mar 27, 2020 | 68.33 | 69.60 | 67.48 | 68.52 | 866,060 | -2.04(-2.89%) |
Mar 26, 2020 | 68.27 | 70.84 | 68.10 | 70.56 | 1,259,906 | +3.58(+5.35%) |
Mar 25, 2020 | 65.61 | 68.37 | 64.68 | 66.98 | 748,235 | +2.22(+3.42%) |
Mar 24, 2020 | 63.53 | 65.39 | 63.03 | 64.76 | 911,269 | +4.79(+7.98%) |
Mar 23, 2020 | 60.93 | 61.52 | 59.42 | 59.97 | 1,415,574 | -1.01(-1.66%) |
Mar 20, 2020 | 63.41 | 64.62 | 60.80 | 60.98 | 1,177,229 | -0.11(-0.17%) |
Mar 19, 2020 | 59.81 | 62.63 | 59.37 | 61.09 | 954,069 | -0.29(-0.48%) |
Mar 18, 2020 | 62.02 | 63.24 | 59.45 | 61.38 | 852,388 | -4.52(-6.86%) |
Mar 17, 2020 | 64.29 | 66.41 | 63.53 | 65.91 | 1,260,462 | +1.91(+2.98%) |
Mar 16, 2020 | 64.27 | 66.39 | 63.58 | 64.00 | 1,315,502 | -7.73(-10.78%) |
Mar 13, 2020 | 72.22 | 72.71 | 68.39 | 71.73 | 946,926 | +3.44(+5.04%) |
Mar 12, 2020 | 71.50 | 71.74 | 67.84 | 68.29 | 2,403,980 | -9.54(-12.26%) |
Mar 11, 2020 | 80.22 | 80.48 | 77.43 | 77.83 | 1,012,792 | -4.60(-5.58%) |
Mar 10, 2020 | 82.49 | 82.75 | 80.03 | 82.43 | 612,214 | +2.80(+3.52%) |
Mar 09, 2020 | 81.96 | 81.96 | 79.50 | 79.63 | 975,999 | -6.55(-7.60%) |
Mar 06, 2020 | 86.13 | 86.50 | 85.40 | 86.18 | 311,168 | -1.25(-1.43%) |
Mar 05, 2020 | 88.19 | 88.58 | 87.21 | 87.43 | 264,926 | -2.52(-2.80%) |
Mar 04, 2020 | 89.06 | 89.95 | 88.62 | 89.95 | 233,899 | +1.70(+1.93%) |
Mar 03, 2020 | 89.45 | 90.24 | 87.68 | 88.25 | 277,859 | -0.28(-0.32%) |
Mar 02, 2020 | 87.07 | 88.66 | 86.48 | 88.53 | 351,862 | +1.12(+1.28%) |
Feb 28, 2020 | 85.54 | 87.42 | 85.00 | 87.42 | 635,645 | -0.56(-0.63%) |
Feb 27, 2020 | 89.52 | 89.91 | 87.78 | 87.97 | 656,335 | -3.01(-3.30%) |
Feb 26, 2020 | 91.70 | 92.17 | 90.96 | 90.98 | 401,629 | -0.06(-0.07%) |
Feb 25, 2020 | 93.11 | 93.11 | 91.03 | 91.04 | 183,975 | -1.55(-1.68%) |
Feb 24, 2020 | 92.77 | 93.04 | 92.22 | 92.59 | 276,524 | -3.48(-3.63%) |
Feb 21, 2020 | 96.17 | 96.33 | 95.88 | 96.08 | 98,234 | -0.39(-0.40%) |
Feb 20, 2020 | 96.67 | 96.95 | 96.07 | 96.47 | 97,407 | -0.59(-0.60%) |
Feb 19, 2020 | 96.92 | 97.21 | 96.84 | 97.05 | 127,457 | +0.28(+0.29%) |
Feb 18, 2020 | 96.73 | 96.85 | 96.50 | 96.77 | 108,338 | -0.74(-0.75%) |
Feb 14, 2020 | 97.55 | 97.67 | 97.29 | 97.51 | 85,827 | +0.04(+0.04%) |
Feb 13, 2020 | 97.34 | 97.62 | 97.20 | 97.47 | 92,644 | -0.30(-0.31%) |
Feb 12, 2020 | 97.65 | 97.83 | 97.52 | 97.77 | 71,096 | +0.58(+0.59%) |
Feb 11, 2020 | 97.15 | 97.48 | 97.12 | 97.20 | 112,083 | +0.90(+0.93%) |
Feb 10, 2020 | 96.06 | 96.30 | 95.90 | 96.30 | 189,711 | +0.37(+0.39%) |
Feb 07, 2020 | 96.38 | 96.38 | 95.84 | 95.93 | 150,452 | -1.17(-1.21%) |
Feb 06, 2020 | 97.39 | 97.39 | 96.97 | 97.10 | 113,342 | +0.01(+0.01%) |
Feb 05, 2020 | 97.28 | 97.38 | 96.97 | 97.09 | 433,004 | +0.68(+0.71%) |
Feb 04, 2020 | 96.29 | 96.64 | 96.19 | 96.41 | 251,810 | +1.51(+1.59%) |
Feb 03, 2020 | 94.69 | 95.17 | 94.57 | 94.90 | 209,329 | +0.11(+0.11%) |
Jan 31, 2020 | 95.41 | 95.50 | 94.58 | 94.79 | 144,813 | -1.47(-1.53%) |
Jan 30, 2020 | 95.76 | 96.26 | 95.36 | 96.26 | 144,551 | -0.50(-0.51%) |
Jan 29, 2020 | 96.91 | 97.12 | 96.71 | 96.76 | 150,453 | -0.11(-0.11%) |
Jan 28, 2020 | 96.72 | 97.02 | 96.30 | 96.87 | 153,770 | +0.45(+0.47%) |
Jan 27, 2020 | 96.64 | 96.87 | 96.01 | 96.42 | 290,963 | -1.92(-1.95%) |
Jan 24, 2020 | 99.15 | 99.15 | 98.14 | 98.33 | 194,663 | -0.59(-0.60%) |
Jan 23, 2020 | 98.57 | 98.95 | 98.23 | 98.92 | 129,104 | -0.32(-0.32%) |
Jan 22, 2020 | 99.39 | 99.57 | 99.20 | 99.24 | 143,127 | +0.29(+0.30%) |
Jan 21, 2020 | 99.31 | 99.31 | 98.84 | 98.95 | 177,001 | -0.68(-0.69%) |
Jan 17, 2020 | 99.50 | 99.74 | 99.35 | 99.63 | 178,761 | +0.18(+0.18%) |
Jan 16, 2020 | 99.09 | 99.61 | 99.09 | 99.46 | 142,882 | +0.44(+0.45%) |
Jan 15, 2020 | 99.02 | 99.24 | 98.96 | 99.01 | 121,873 | -0.15(-0.15%) |
Jan 14, 2020 | 98.82 | 99.16 | 98.62 | 99.16 | 162,335 | +0.14(+0.14%) |
Jan 13, 2020 | 98.54 | 99.06 | 98.47 | 99.02 | 216,026 | +0.78(+0.79%) |
Jan 10, 2020 | 98.30 | 98.51 | 98.08 | 98.24 | 154,399 | -0.04(-0.05%) |
Jan 09, 2020 | 98.08 | 98.32 | 98.00 | 98.29 | 271,458 | +0.39(+0.40%) |
Jan 08, 2020 | 97.76 | 98.14 | 97.63 | 97.90 | 131,389 | -0.24(-0.24%) |
Jan 07, 2020 | 98.00 | 98.21 | 97.89 | 98.14 | 115,927 | +0.07(+0.07%) |
Jan 06, 2020 | 97.63 | 98.19 | 97.63 | 98.06 | 321,343 | -0.23(-0.23%) |
Jan 03, 2020 | 98.43 | 98.80 | 98.24 | 98.29 | 256,694 | -1.13(-1.13%) |