Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 64.11 | 64.56 | 62.39 | 63.00 | 2,001,709 | -1.30(-2.02%) |
Mar 30, 2020 | 63.13 | 64.44 | 62.06 | 64.30 | 769,109 | +1.77(+2.83%) |
Mar 27, 2020 | 62.84 | 64.36 | 61.73 | 62.53 | 626,300 | -2.46(-3.79%) |
Mar 26, 2020 | 61.91 | 65.39 | 61.81 | 64.99 | 1,113,767 | +3.94(+6.45%) |
Mar 25, 2020 | 60.80 | 64.06 | 59.00 | 61.05 | 960,961 | +0.17(+0.28%) |
Mar 24, 2020 | 58.21 | 60.99 | 58.21 | 60.88 | 1,276,831 | +5.55(+10.03%) |
Mar 23, 2020 | 56.90 | 56.90 | 54.20 | 55.33 | 424,552 | -1.19(-2.11%) |
Mar 20, 2020 | 59.68 | 60.54 | 56.52 | 56.52 | 446,800 | -2.68(-4.53%) |
Mar 19, 2020 | 58.64 | 60.56 | 56.61 | 59.20 | 857,600 | -0.29(-0.49%) |
Mar 18, 2020 | 58.65 | 60.29 | 55.72 | 59.49 | 1,087,217 | -2.97(-4.76%) |
Mar 17, 2020 | 60.62 | 63.67 | 58.50 | 62.46 | 988,999 | +3.21(+5.42%) |
Mar 16, 2020 | 59.56 | 64.22 | 57.77 | 59.25 | 853,834 | -8.61(-12.69%) |
Mar 13, 2020 | 65.54 | 68.07 | 62.39 | 67.86 | 1,172,200 | +6.13(+9.93%) |
Mar 12, 2020 | 65.77 | 66.37 | 61.60 | 61.73 | 1,649,642 | -7.89(-11.33%) |
Mar 11, 2020 | 71.71 | 72.01 | 68.76 | 69.62 | 1,220,537 | -4.04(-5.48%) |
Mar 10, 2020 | 72.88 | 73.66 | 69.46 | 73.66 | 2,713,905 | +3.68(+5.26%) |
Mar 09, 2020 | 75.43 | 75.43 | 69.52 | 69.98 | 855,670 | -7.30(-9.45%) |
Mar 06, 2020 | 76.11 | 77.93 | 75.63 | 77.28 | 813,400 | -1.47(-1.87%) |
Mar 05, 2020 | 79.70 | 80.32 | 78.16 | 78.75 | 720,945 | -2.85(-3.49%) |
Mar 04, 2020 | 80.14 | 81.71 | 79.25 | 81.60 | 765,169 | +3.09(+3.94%) |
Mar 03, 2020 | 81.23 | 82.53 | 77.81 | 78.51 | 684,129 | -2.62(-3.23%) |
Mar 02, 2020 | 78.54 | 81.13 | 77.33 | 81.13 | 727,490 | +3.11(+3.99%) |
Feb 28, 2020 | 76.04 | 78.42 | 75.53 | 78.02 | 1,796,100 | -0.64(-0.81%) |
Feb 27, 2020 | 80.45 | 81.71 | 78.66 | 78.66 | 1,139,829 | -3.45(-4.20%) |
Feb 26, 2020 | 83.39 | 84.15 | 82.11 | 82.11 | 1,099,619 | -0.87(-1.05%) |
Feb 25, 2020 | 86.46 | 86.46 | 82.73 | 82.98 | 763,418 | -3.10(-3.60%) |
Feb 24, 2020 | 86.51 | 87.00 | 85.82 | 86.08 | 826,578 | -3.20(-3.58%) |
Feb 21, 2020 | 89.89 | 89.89 | 89.03 | 89.28 | 408,600 | -0.91(-1.01%) |
Feb 20, 2020 | 90.14 | 90.44 | 89.36 | 90.19 | 387,857 | -0.16(-0.18%) |
Feb 19, 2020 | 90.24 | 90.50 | 90.09 | 90.35 | 567,201 | +0.48(+0.53%) |
Feb 18, 2020 | 90.11 | 90.16 | 89.38 | 89.87 | 350,706 | -0.55(-0.61%) |
Feb 14, 2020 | 91.11 | 91.12 | 90.11 | 90.42 | 677,000 | -0.62(-0.68%) |
Feb 13, 2020 | 90.97 | 91.31 | 90.72 | 91.04 | 965,694 | -0.37(-0.40%) |
Feb 12, 2020 | 91.31 | 91.86 | 91.26 | 91.41 | 287,996 | +0.78(+0.86%) |
Feb 11, 2020 | 90.46 | 90.90 | 90.37 | 90.63 | 783,617 | +0.71(+0.79%) |
Feb 10, 2020 | 89.44 | 89.92 | 89.31 | 89.92 | 393,347 | +0.34(+0.38%) |
Feb 07, 2020 | 90.05 | 90.05 | 89.51 | 89.58 | 184,400 | -0.72(-0.80%) |
Feb 06, 2020 | 90.59 | 90.85 | 90.23 | 90.30 | 672,921 | +0.11(+0.12%) |
Feb 05, 2020 | 89.07 | 90.31 | 89.07 | 90.19 | 513,716 | +1.89(+2.14%) |
Feb 04, 2020 | 88.04 | 88.59 | 88.04 | 88.30 | 353,279 | +1.56(+1.80%) |
Feb 03, 2020 | 86.79 | 87.61 | 86.70 | 86.74 | 509,653 | +0.40(+0.46%) |
Jan 31, 2020 | 87.67 | 87.67 | 86.01 | 86.34 | 972,400 | -1.66(-1.89%) |
Jan 30, 2020 | 87.21 | 88.01 | 86.68 | 88.00 | 565,142 | +0.05(+0.06%) |
Jan 29, 2020 | 89.14 | 89.17 | 87.95 | 87.95 | 277,803 | -0.95(-1.07%) |
Jan 28, 2020 | 88.42 | 89.26 | 88.24 | 88.90 | 243,648 | +0.89(+1.01%) |
Jan 27, 2020 | 88.18 | 88.48 | 87.87 | 88.01 | 319,220 | -1.86(-2.07%) |
Jan 24, 2020 | 90.98 | 90.98 | 89.33 | 89.87 | 284,500 | -0.61(-0.67%) |
Jan 23, 2020 | 90.18 | 90.61 | 89.61 | 90.48 | 332,611 | +0.06(+0.07%) |
Jan 22, 2020 | 90.33 | 90.72 | 90.27 | 90.42 | 375,873 | +0.48(+0.53%) |
Jan 21, 2020 | 90.10 | 90.32 | 89.81 | 89.94 | 604,969 | -0.43(-0.48%) |
Jan 17, 2020 | 90.58 | 90.58 | 90.18 | 90.37 | 515,300 | +0.08(+0.09%) |
Jan 16, 2020 | 89.99 | 90.32 | 89.98 | 90.29 | 447,674 | +0.73(+0.82%) |
Jan 15, 2020 | 89.63 | 90.04 | 89.32 | 89.56 | 762,669 | -0.35(-0.39%) |
Jan 14, 2020 | 89.68 | 90.26 | 89.65 | 89.91 | 398,344 | +0.32(+0.36%) |
Jan 13, 2020 | 89.50 | 89.60 | 89.15 | 89.59 | 292,624 | +0.28(+0.31%) |
Jan 10, 2020 | 89.79 | 89.89 | 89.19 | 89.31 | 179,700 | -0.38(-0.42%) |
Jan 09, 2020 | 89.87 | 89.87 | 89.34 | 89.69 | 652,355 | +0.16(+0.18%) |
Jan 08, 2020 | 89.30 | 89.90 | 89.02 | 89.53 | 319,291 | +0.20(+0.22%) |
Jan 07, 2020 | 89.24 | 89.47 | 88.94 | 89.33 | 341,824 | +0.13(+0.15%) |
Jan 06, 2020 | 88.63 | 89.20 | 88.63 | 89.20 | 400,326 | -0.14(-0.16%) |
Jan 03, 2020 | 89.38 | 89.65 | 89.21 | 89.34 | 275,900 | -0.97(-1.07%) |