Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 65.13 | 65.19 | 63.02 | 63.64 | 1,774,561 | -1.57(-2.40%) |
Mar 30, 2020 | 63.82 | 65.52 | 63.01 | 65.20 | 1,693,836 | +1.57(+2.46%) |
Mar 27, 2020 | 62.66 | 65.63 | 62.36 | 63.64 | 3,305,594 | -1.24(-1.91%) |
Mar 26, 2020 | 60.96 | 65.44 | 60.96 | 64.87 | 2,797,795 | +4.17(+6.87%) |
Mar 25, 2020 | 60.06 | 63.53 | 57.93 | 60.70 | 1,997,625 | +1.36(+2.30%) |
Mar 24, 2020 | 56.31 | 59.42 | 56.26 | 59.34 | 2,332,025 | +5.85(+10.93%) |
Mar 23, 2020 | 55.91 | 55.99 | 52.83 | 53.49 | 3,470,202 | -3.18(-5.60%) |
Mar 20, 2020 | 60.35 | 60.72 | 56.47 | 56.67 | 2,284,374 | -3.59(-5.96%) |
Mar 19, 2020 | 59.82 | 61.45 | 57.78 | 60.26 | 2,628,019 | -0.34(-0.56%) |
Mar 18, 2020 | 61.14 | 62.63 | 58.09 | 60.60 | 3,018,528 | -4.40(-6.78%) |
Mar 17, 2020 | 61.89 | 65.51 | 59.82 | 65.01 | 3,058,211 | +4.19(+6.89%) |
Mar 16, 2020 | 55.91 | 65.14 | 55.91 | 60.81 | 4,253,489 | -7.59(-11.09%) |
Mar 13, 2020 | 66.58 | 68.46 | 63.19 | 68.40 | 2,472,415 | +5.28(+8.37%) |
Mar 12, 2020 | 65.21 | 67.33 | 63.12 | 63.12 | 4,014,770 | -7.44(-10.55%) |
Mar 11, 2020 | 72.75 | 73.11 | 69.70 | 70.56 | 2,072,587 | -4.19(-5.61%) |
Mar 10, 2020 | 74.56 | 74.88 | 71.06 | 74.75 | 3,441,470 | +2.67(+3.71%) |
Mar 09, 2020 | 73.70 | 74.74 | 71.48 | 72.08 | 2,349,849 | -7.12(-8.99%) |
Mar 06, 2020 | 78.33 | 79.73 | 77.46 | 79.20 | 1,494,954 | -1.56(-1.93%) |
Mar 05, 2020 | 81.24 | 82.10 | 80.04 | 80.76 | 1,048,628 | -2.64(-3.16%) |
Mar 04, 2020 | 81.61 | 83.42 | 80.98 | 83.40 | 957,101 | +3.12(+3.89%) |
Mar 03, 2020 | 82.37 | 83.72 | 79.65 | 80.28 | 2,040,876 | -1.98(-2.41%) |
Mar 02, 2020 | 79.03 | 82.26 | 78.36 | 82.26 | 1,592,718 | +3.59(+4.57%) |
Feb 28, 2020 | 77.95 | 78.91 | 76.37 | 78.66 | 4,050,670 | -1.37(-1.72%) |
Feb 27, 2020 | 82.36 | 83.36 | 79.98 | 80.04 | 2,083,720 | -3.72(-4.44%) |
Feb 26, 2020 | 85.07 | 85.87 | 83.76 | 83.76 | 1,156,608 | -0.96(-1.14%) |
Feb 25, 2020 | 87.92 | 88.01 | 84.59 | 84.72 | 1,457,382 | -2.93(-3.34%) |
Feb 24, 2020 | 88.00 | 88.39 | 87.43 | 87.65 | 1,225,852 | -2.40(-2.66%) |
Feb 21, 2020 | 90.32 | 90.47 | 89.88 | 90.05 | 801,604 | -0.62(-0.69%) |
Feb 20, 2020 | 90.30 | 90.85 | 90.03 | 90.67 | 474,562 | +0.26(+0.29%) |
Feb 19, 2020 | 90.32 | 90.71 | 90.20 | 90.41 | 332,923 | +0.09(+0.09%) |
Feb 18, 2020 | 90.33 | 90.52 | 89.90 | 90.32 | 435,096 | -0.29(-0.32%) |
Feb 14, 2020 | 90.89 | 90.89 | 90.31 | 90.61 | 489,726 | -0.21(-0.23%) |
Feb 13, 2020 | 90.80 | 90.91 | 90.36 | 90.83 | 750,532 | -0.27(-0.30%) |
Feb 12, 2020 | 91.12 | 91.35 | 91.00 | 91.10 | 527,478 | +0.33(+0.37%) |
Feb 11, 2020 | 90.56 | 91.10 | 90.30 | 90.77 | 410,677 | +0.49(+0.54%) |
Feb 10, 2020 | 89.78 | 90.32 | 89.67 | 90.28 | 521,894 | +0.31(+0.34%) |
Feb 07, 2020 | 90.40 | 90.41 | 89.83 | 89.97 | 625,865 | -0.64(-0.71%) |
Feb 06, 2020 | 90.95 | 91.11 | 90.60 | 90.61 | 412,771 | -0.16(-0.18%) |
Feb 05, 2020 | 89.99 | 90.83 | 89.93 | 90.77 | 592,520 | +1.22(+1.36%) |
Feb 04, 2020 | 89.95 | 90.13 | 89.52 | 89.55 | 580,168 | +0.61(+0.69%) |
Feb 03, 2020 | 88.90 | 89.55 | 88.84 | 88.94 | 770,846 | +0.38(+0.42%) |
Jan 31, 2020 | 89.66 | 89.69 | 88.30 | 88.56 | 956,958 | -1.41(-1.57%) |
Jan 30, 2020 | 89.23 | 90.01 | 88.75 | 89.97 | 635,757 | +0.21(+0.24%) |
Jan 29, 2020 | 90.39 | 90.46 | 89.74 | 89.76 | 657,018 | -0.40(-0.44%) |
Jan 28, 2020 | 89.76 | 90.38 | 89.72 | 90.16 | 726,639 | +0.67(+0.75%) |
Jan 27, 2020 | 89.81 | 89.90 | 89.44 | 89.48 | 862,314 | -1.30(-1.43%) |
Jan 24, 2020 | 91.59 | 91.59 | 90.34 | 90.78 | 656,795 | -0.73(-0.79%) |
Jan 23, 2020 | 91.06 | 91.58 | 90.57 | 91.51 | 570,609 | +0.26(+0.29%) |
Jan 22, 2020 | 91.43 | 91.62 | 91.17 | 91.24 | 401,278 | +0.02(+0.02%) |
Jan 21, 2020 | 91.38 | 91.61 | 90.85 | 91.23 | 835,631 | -0.36(-0.39%) |
Jan 17, 2020 | 91.41 | 91.64 | 91.02 | 91.58 | 526,163 | +0.36(+0.39%) |
Jan 16, 2020 | 90.73 | 91.28 | 90.72 | 91.23 | 710,241 | +0.78(+0.86%) |
Jan 15, 2020 | 90.27 | 90.73 | 90.08 | 90.45 | 880,705 | +0.08(+0.08%) |
Jan 14, 2020 | 90.13 | 90.42 | 90.02 | 90.37 | 645,228 | +0.18(+0.20%) |
Jan 13, 2020 | 89.80 | 90.25 | 89.65 | 90.19 | 896,335 | +0.60(+0.67%) |
Jan 10, 2020 | 89.97 | 90.09 | 89.54 | 89.60 | 710,923 | -0.17(-0.19%) |
Jan 09, 2020 | 89.67 | 89.81 | 89.39 | 89.77 | 535,840 | +0.38(+0.43%) |
Jan 08, 2020 | 89.34 | 89.75 | 89.05 | 89.38 | 795,470 | +0.16(+0.18%) |
Jan 07, 2020 | 89.13 | 89.36 | 88.90 | 89.22 | 427,469 | -0.11(-0.12%) |
Jan 06, 2020 | 88.95 | 89.36 | 88.89 | 89.33 | 863,399 | -0.01(-0.01%) |
Jan 03, 2020 | 89.14 | 89.55 | 89.14 | 89.34 | 669,800 | -0.57(-0.64%) |