Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 64.83 | 66.49 | 62.93 | 63.35 | 4,107,126 | -1.98(-3.03%) |
Mar 30, 2020 | 62.97 | 66.56 | 62.86 | 65.33 | 4,624,039 | +1.98(+3.12%) |
Mar 27, 2020 | 66.78 | 67.14 | 62.91 | 63.35 | 4,326,959 | -6.67(-9.53%) |
Mar 26, 2020 | 68.54 | 70.43 | 66.37 | 70.03 | 5,274,978 | +2.66(+3.95%) |
Mar 25, 2020 | 65.09 | 70.65 | 60.71 | 67.36 | 5,604,024 | +2.97(+4.61%) |
Mar 24, 2020 | 57.27 | 64.87 | 56.93 | 64.40 | 5,708,372 | +12.15(+23.25%) |
Mar 23, 2020 | 52.91 | 53.81 | 50.80 | 52.25 | 4,891,236 | -1.44(-2.69%) |
Mar 20, 2020 | 59.20 | 60.03 | 53.35 | 53.69 | 4,768,092 | -4.18(-7.22%) |
Mar 19, 2020 | 54.99 | 61.65 | 52.84 | 57.87 | 4,937,960 | +1.77(+3.15%) |
Mar 18, 2020 | 57.29 | 57.99 | 53.55 | 56.10 | 6,158,553 | -4.44(-7.33%) |
Mar 17, 2020 | 65.91 | 66.47 | 56.34 | 60.54 | 6,674,148 | -2.32(-3.69%) |
Mar 16, 2020 | 65.59 | 66.55 | 62.01 | 62.86 | 5,382,355 | -9.67(-13.33%) |
Mar 13, 2020 | 75.60 | 76.03 | 70.13 | 72.53 | 4,061,391 | +0.01(+0.01%) |
Mar 12, 2020 | 69.87 | 76.12 | 68.97 | 72.52 | 5,702,895 | -2.33(-3.11%) |
Mar 11, 2020 | 77.57 | 77.75 | 73.37 | 74.85 | 3,010,573 | -5.37(-6.70%) |
Mar 10, 2020 | 79.58 | 80.44 | 77.10 | 80.22 | 3,747,240 | +2.85(+3.68%) |
Mar 09, 2020 | 77.94 | 80.69 | 76.73 | 77.38 | 4,085,292 | -5.27(-6.38%) |
Mar 06, 2020 | 81.52 | 83.10 | 80.45 | 82.64 | 2,773,797 | -1.41(-1.67%) |
Mar 05, 2020 | 85.50 | 85.82 | 83.13 | 84.05 | 2,349,141 | -3.43(-3.92%) |
Mar 04, 2020 | 85.53 | 87.72 | 84.09 | 87.48 | 2,618,036 | +3.07(+3.64%) |
Mar 03, 2020 | 85.54 | 87.53 | 83.20 | 84.41 | 2,629,610 | -1.13(-1.32%) |
Mar 02, 2020 | 82.51 | 85.56 | 82.47 | 85.54 | 2,605,770 | +3.03(+3.68%) |
Feb 28, 2020 | 83.79 | 84.80 | 80.94 | 82.51 | 4,587,333 | -3.16(-3.69%) |
Feb 27, 2020 | 88.55 | 89.38 | 85.65 | 85.67 | 4,165,040 | -4.47(-4.95%) |
Feb 26, 2020 | 90.87 | 91.90 | 90.10 | 90.13 | 3,658,945 | -0.42(-0.46%) |
Feb 25, 2020 | 93.12 | 93.69 | 90.16 | 90.55 | 2,584,251 | -2.13(-2.29%) |
Feb 24, 2020 | 94.27 | 94.88 | 92.55 | 92.67 | 1,664,933 | -3.01(-3.15%) |
Feb 21, 2020 | 95.73 | 96.04 | 95.18 | 95.69 | 1,098,182 | -0.33(-0.35%) |
Feb 20, 2020 | 96.95 | 97.23 | 94.44 | 96.02 | 1,315,672 | -1.22(-1.25%) |
Feb 19, 2020 | 96.56 | 97.60 | 96.34 | 97.24 | 2,028,657 | +1.07(+1.12%) |
Feb 18, 2020 | 97.22 | 97.24 | 95.75 | 96.17 | 2,092,736 | -1.16(-1.19%) |
Feb 14, 2020 | 97.08 | 97.73 | 96.72 | 97.32 | 1,351,741 | +0.23(+0.24%) |
Feb 13, 2020 | 96.73 | 97.68 | 96.47 | 97.09 | 1,227,828 | +0.15(+0.15%) |
Feb 12, 2020 | 96.23 | 97.18 | 95.53 | 96.95 | 1,938,673 | +1.19(+1.24%) |
Feb 11, 2020 | 94.91 | 96.00 | 94.64 | 95.76 | 2,427,886 | +1.09(+1.15%) |
Feb 10, 2020 | 94.16 | 94.99 | 93.92 | 94.67 | 1,812,174 | +0.76(+0.81%) |
Feb 07, 2020 | 93.65 | 94.44 | 92.72 | 93.91 | 2,604,334 | -1.56(-1.64%) |
Feb 06, 2020 | 93.87 | 95.80 | 93.05 | 95.47 | 3,554,873 | -2.80(-2.85%) |
Feb 05, 2020 | 98.86 | 99.04 | 97.30 | 98.27 | 1,971,651 | +0.06(+0.07%) |
Feb 04, 2020 | 98.26 | 98.33 | 97.42 | 98.21 | 1,733,703 | +0.28(+0.28%) |
Feb 03, 2020 | 97.38 | 98.34 | 96.86 | 97.93 | 1,815,738 | +0.59(+0.61%) |
Jan 31, 2020 | 98.09 | 98.31 | 96.95 | 97.34 | 2,300,632 | -0.76(-0.78%) |
Jan 30, 2020 | 97.07 | 98.15 | 96.42 | 98.11 | 1,608,185 | -0.03(-0.03%) |
Jan 29, 2020 | 96.54 | 98.30 | 96.38 | 98.13 | 1,523,207 | +1.67(+1.73%) |
Jan 28, 2020 | 96.39 | 96.72 | 96.01 | 96.47 | 1,817,371 | +0.40(+0.41%) |
Jan 27, 2020 | 95.36 | 96.42 | 94.45 | 96.07 | 1,992,233 | -0.54(-0.56%) |
Jan 24, 2020 | 97.64 | 97.74 | 95.81 | 96.61 | 2,465,251 | -0.92(-0.94%) |
Jan 23, 2020 | 97.38 | 97.63 | 96.74 | 97.53 | 2,312,860 | -0.47(-0.48%) |
Jan 22, 2020 | 97.56 | 98.47 | 97.48 | 98.00 | 2,195,764 | +0.82(+0.84%) |
Jan 21, 2020 | 96.34 | 97.21 | 96.18 | 97.18 | 3,796,901 | +0.18(+0.19%) |
Jan 17, 2020 | 95.01 | 97.19 | 94.95 | 97.00 | 4,411,873 | +2.98(+3.17%) |
Jan 16, 2020 | 93.46 | 94.16 | 93.26 | 94.02 | 1,295,004 | +0.85(+0.91%) |
Jan 15, 2020 | 92.82 | 93.68 | 92.72 | 93.17 | 1,746,275 | +0.48(+0.52%) |
Jan 14, 2020 | 92.21 | 92.92 | 91.95 | 92.69 | 2,199,668 | +0.35(+0.38%) |
Jan 13, 2020 | 93.63 | 93.93 | 92.29 | 92.34 | 1,705,597 | -1.24(-1.33%) |
Jan 10, 2020 | 94.54 | 94.69 | 93.45 | 93.59 | 1,588,917 | -1.17(-1.23%) |
Jan 09, 2020 | 94.40 | 95.73 | 94.24 | 94.76 | 1,945,110 | +0.75(+0.79%) |
Jan 08, 2020 | 92.46 | 94.77 | 92.34 | 94.01 | 1,653,257 | +0.17(+0.18%) |
Jan 07, 2020 | 93.64 | 94.09 | 93.45 | 93.84 | 1,530,128 | +0.17(+0.18%) |
Jan 06, 2020 | 93.35 | 93.69 | 93.01 | 93.68 | 1,580,040 | -0.06(-0.06%) |
Jan 03, 2020 | 93.34 | 93.88 | 92.36 | 93.73 | 1,244,686 | -0.29(-0.31%) |