Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 72.94 | 73.10 | 71.37 | 71.57 | 89,395 | -1.46(-1.99%) |
Mar 30, 2020 | 71.48 | 73.14 | 71.08 | 73.02 | 1,082,260 | +2.30(+3.25%) |
Mar 27, 2020 | 70.22 | 72.90 | 70.22 | 70.72 | 98,506 | -2.21(-3.03%) |
Mar 26, 2020 | 68.66 | 72.94 | 68.66 | 72.94 | 203,331 | +4.69(+6.88%) |
Mar 25, 2020 | 67.71 | 70.97 | 66.60 | 68.24 | 139,129 | +0.85(+1.27%) |
Mar 24, 2020 | 64.59 | 67.46 | 64.59 | 67.39 | 196,725 | +5.79(+9.40%) |
Mar 23, 2020 | 63.34 | 63.44 | 60.50 | 61.60 | 118,341 | -2.17(-3.41%) |
Mar 20, 2020 | 67.29 | 67.98 | 63.64 | 63.77 | 117,717 | -3.35(-4.98%) |
Mar 19, 2020 | 66.59 | 68.78 | 65.36 | 67.12 | 112,577 | +0.19(+0.28%) |
Mar 18, 2020 | 66.85 | 68.83 | 64.29 | 66.93 | 58,464 | -4.02(-5.67%) |
Mar 17, 2020 | 68.17 | 71.26 | 66.76 | 70.95 | 251,690 | +4.09(+6.12%) |
Mar 16, 2020 | 66.59 | 71.73 | 66.59 | 66.85 | 92,771 | -8.67(-11.48%) |
Mar 13, 2020 | 73.64 | 75.52 | 69.67 | 75.52 | 399,150 | +6.24(+9.01%) |
Mar 12, 2020 | 71.41 | 73.62 | 69.28 | 69.28 | 271,156 | -7.27(-9.50%) |
Mar 11, 2020 | 78.17 | 78.57 | 75.70 | 76.55 | 70,816 | -3.75(-4.67%) |
Mar 10, 2020 | 78.91 | 80.38 | 76.43 | 80.30 | 831,557 | +3.35(+4.36%) |
Mar 09, 2020 | 78.11 | 79.39 | 76.67 | 76.95 | 537,255 | -5.89(-7.11%) |
Mar 06, 2020 | 81.69 | 83.20 | 80.87 | 82.84 | 188,689 | -1.21(-1.44%) |
Mar 05, 2020 | 84.85 | 85.49 | 83.40 | 84.05 | 93,964 | -2.55(-2.94%) |
Mar 04, 2020 | 84.89 | 86.60 | 84.00 | 86.60 | 58,974 | +3.49(+4.19%) |
Mar 03, 2020 | 85.27 | 86.32 | 82.46 | 83.11 | 206,017 | -2.16(-2.53%) |
Mar 02, 2020 | 81.91 | 85.27 | 81.48 | 85.27 | 309,219 | +3.73(+4.57%) |
Feb 28, 2020 | 79.75 | 81.58 | 79.09 | 81.54 | 162,008 | -0.93(-1.12%) |
Feb 27, 2020 | 84.96 | 85.64 | 82.46 | 82.46 | 146,331 | -3.80(-4.41%) |
Feb 26, 2020 | 87.33 | 88.07 | 86.23 | 86.27 | 99,299 | -0.38(-0.44%) |
Feb 25, 2020 | 89.78 | 89.78 | 86.48 | 86.65 | 51,910 | -2.66(-2.98%) |
Feb 24, 2020 | 89.15 | 90.18 | 89.05 | 89.31 | 41,507 | -2.64(-2.87%) |
Feb 21, 2020 | 92.48 | 92.48 | 91.82 | 91.96 | 50,800 | -0.79(-0.85%) |
Feb 20, 2020 | 93.02 | 93.05 | 92.02 | 92.74 | 44,271 | -0.27(-0.29%) |
Feb 19, 2020 | 93.15 | 93.15 | 92.95 | 93.02 | 21,452 | +0.35(+0.37%) |
Feb 18, 2020 | 92.87 | 92.87 | 92.36 | 92.67 | 27,109 | -0.26(-0.28%) |
Feb 14, 2020 | 92.96 | 92.96 | 92.54 | 92.93 | 43,223 | +0.30(+0.32%) |
Feb 13, 2020 | 92.28 | 92.88 | 92.28 | 92.63 | 179,955 | -0.07(-0.07%) |
Feb 12, 2020 | 92.89 | 92.89 | 92.44 | 92.70 | 36,273 | +0.44(+0.48%) |
Feb 11, 2020 | 92.56 | 92.56 | 92.17 | 92.26 | 59,379 | +0.25(+0.27%) |
Feb 10, 2020 | 91.39 | 92.00 | 91.26 | 92.00 | 54,255 | +0.48(+0.52%) |
Feb 07, 2020 | 91.87 | 91.87 | 91.35 | 91.53 | 127,109 | -0.43(-0.47%) |
Feb 06, 2020 | 91.87 | 92.05 | 91.87 | 91.96 | 26,442 | +0.20(+0.21%) |
Feb 05, 2020 | 91.27 | 91.78 | 91.21 | 91.76 | 25,833 | +1.04(+1.15%) |
Feb 04, 2020 | 90.64 | 90.99 | 90.47 | 90.72 | 53,853 | +1.17(+1.31%) |
Feb 03, 2020 | 89.13 | 90.02 | 89.13 | 89.55 | 43,298 | +0.60(+0.67%) |
Jan 31, 2020 | 90.73 | 90.73 | 88.69 | 88.95 | 45,464 | -1.66(-1.83%) |
Jan 30, 2020 | 89.85 | 90.61 | 89.64 | 90.61 | 21,659 | +0.46(+0.51%) |
Jan 29, 2020 | 90.69 | 90.69 | 90.15 | 90.15 | 128,972 | -0.18(-0.20%) |
Jan 28, 2020 | 89.84 | 90.57 | 89.84 | 90.33 | 22,278 | +0.67(+0.75%) |
Jan 27, 2020 | 89.97 | 89.99 | 89.46 | 89.66 | 33,477 | -1.17(-1.29%) |
Jan 24, 2020 | 91.95 | 91.95 | 90.53 | 90.83 | 18,570 | -0.71(-0.78%) |
Jan 23, 2020 | 91.26 | 91.64 | 90.94 | 91.54 | 21,736 | +0.11(+0.12%) |
Jan 22, 2020 | 91.65 | 91.71 | 91.34 | 91.43 | 33,002 | +0.15(+0.16%) |
Jan 21, 2020 | 91.29 | 91.44 | 91.15 | 91.28 | 19,976 | -0.08(-0.08%) |
Jan 17, 2020 | 91.07 | 91.36 | 91.07 | 91.36 | 19,957 | +0.32(+0.35%) |
Jan 16, 2020 | 90.45 | 91.04 | 90.45 | 91.04 | 33,890 | +0.77(+0.85%) |
Jan 15, 2020 | 90.21 | 90.49 | 90.08 | 90.27 | 31,248 | +0.23(+0.26%) |
Jan 14, 2020 | 90.15 | 90.22 | 89.88 | 90.04 | 24,263 | -0.02(-0.02%) |
Jan 13, 2020 | 89.75 | 90.05 | 89.60 | 90.05 | 30,958 | +0.60(+0.67%) |
Jan 10, 2020 | 89.74 | 89.98 | 89.34 | 89.45 | 62,647 | -0.07(-0.08%) |
Jan 09, 2020 | 89.56 | 89.58 | 89.35 | 89.53 | 34,874 | +0.50(+0.56%) |
Jan 08, 2020 | 88.78 | 89.32 | 88.62 | 89.03 | 32,039 | +0.46(+0.52%) |
Jan 07, 2020 | 88.66 | 88.81 | 88.56 | 88.57 | 127,371 | -0.35(-0.39%) |
Jan 06, 2020 | 88.18 | 88.92 | 88.18 | 88.92 | 122,620 | +0.08(+0.09%) |
Jan 03, 2020 | 88.62 | 89.01 | 88.61 | 88.84 | 38,314 | -0.31(-0.35%) |