Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 64.51 | 66.16 | 62.61 | 63.04 | 4,127,619 | -1.97(-3.03%) |
Mar 30, 2020 | 62.66 | 66.23 | 62.55 | 65.01 | 4,647,111 | +1.97(+3.12%) |
Mar 27, 2020 | 66.45 | 66.81 | 62.60 | 63.04 | 4,348,548 | -6.64(-9.53%) |
Mar 26, 2020 | 68.20 | 70.08 | 66.04 | 69.68 | 5,301,298 | +2.65(+3.95%) |
Mar 25, 2020 | 64.77 | 70.30 | 60.41 | 67.03 | 5,631,985 | +2.95(+4.61%) |
Mar 24, 2020 | 56.98 | 64.55 | 56.64 | 64.08 | 5,736,854 | +12.09(+23.25%) |
Mar 23, 2020 | 52.65 | 53.54 | 50.55 | 51.99 | 4,915,641 | -1.43(-2.69%) |
Mar 20, 2020 | 58.91 | 59.73 | 53.08 | 53.42 | 4,791,883 | -4.16(-7.22%) |
Mar 19, 2020 | 54.71 | 61.34 | 52.58 | 57.58 | 4,962,598 | +1.76(+3.15%) |
Mar 18, 2020 | 57.00 | 57.70 | 53.29 | 55.83 | 6,189,281 | -4.42(-7.33%) |
Mar 17, 2020 | 65.59 | 66.14 | 56.06 | 60.24 | 6,707,449 | -2.31(-3.69%) |
Mar 16, 2020 | 65.26 | 66.22 | 61.70 | 62.55 | 5,409,210 | -9.62(-13.33%) |
Mar 13, 2020 | 75.23 | 75.66 | 69.78 | 72.17 | 4,081,656 | +0.01(+0.01%) |
Mar 12, 2020 | 69.52 | 75.74 | 68.63 | 72.16 | 5,731,350 | -2.32(-3.11%) |
Mar 11, 2020 | 77.18 | 77.36 | 73.01 | 74.48 | 3,025,595 | -5.34(-6.70%) |
Mar 10, 2020 | 79.18 | 80.05 | 76.71 | 79.82 | 3,765,937 | +2.83(+3.68%) |
Mar 09, 2020 | 77.55 | 80.29 | 76.35 | 76.99 | 4,105,676 | -5.24(-6.38%) |
Mar 06, 2020 | 81.11 | 82.69 | 80.05 | 82.23 | 2,787,637 | -1.40(-1.67%) |
Mar 05, 2020 | 85.08 | 85.39 | 82.72 | 83.63 | 2,360,862 | -3.41(-3.92%) |
Mar 04, 2020 | 85.10 | 87.28 | 83.67 | 87.05 | 2,631,099 | +3.05(+3.64%) |
Mar 03, 2020 | 85.11 | 87.09 | 82.79 | 83.99 | 2,642,731 | -1.12(-1.32%) |
Mar 02, 2020 | 82.10 | 85.13 | 82.06 | 85.11 | 2,618,772 | +3.02(+3.68%) |
Feb 28, 2020 | 83.37 | 84.38 | 80.54 | 82.10 | 4,610,222 | -3.15(-3.69%) |
Feb 27, 2020 | 88.11 | 88.94 | 85.22 | 85.24 | 4,185,822 | -4.44(-4.95%) |
Feb 26, 2020 | 90.42 | 91.44 | 89.66 | 89.69 | 3,677,202 | -0.41(-0.46%) |
Feb 25, 2020 | 92.66 | 93.23 | 89.71 | 90.10 | 2,597,145 | -2.12(-2.29%) |
Feb 24, 2020 | 93.81 | 94.41 | 92.10 | 92.21 | 1,673,241 | -3.00(-3.15%) |
Feb 21, 2020 | 95.25 | 95.56 | 94.71 | 95.21 | 1,103,661 | -0.33(-0.35%) |
Feb 20, 2020 | 96.46 | 96.75 | 93.97 | 95.54 | 1,322,237 | -1.21(-1.25%) |
Feb 19, 2020 | 96.08 | 97.12 | 95.87 | 96.76 | 2,038,780 | +1.07(+1.12%) |
Feb 18, 2020 | 96.74 | 96.76 | 95.28 | 95.69 | 2,103,178 | -1.15(-1.19%) |
Feb 14, 2020 | 96.59 | 97.25 | 96.24 | 96.84 | 1,358,486 | +0.23(+0.24%) |
Feb 13, 2020 | 96.25 | 97.19 | 96.00 | 96.61 | 1,233,955 | +0.15(+0.15%) |
Feb 12, 2020 | 95.75 | 96.70 | 95.05 | 96.46 | 1,948,346 | +1.18(+1.24%) |
Feb 11, 2020 | 94.44 | 95.52 | 94.17 | 95.28 | 2,440,000 | +1.08(+1.15%) |
Feb 10, 2020 | 93.69 | 94.52 | 93.45 | 94.20 | 1,821,216 | +0.76(+0.81%) |
Feb 07, 2020 | 93.19 | 93.97 | 92.26 | 93.44 | 2,617,328 | -1.56(-1.64%) |
Feb 06, 2020 | 93.41 | 95.32 | 92.59 | 95.00 | 3,572,611 | -2.78(-2.85%) |
Feb 05, 2020 | 98.37 | 98.55 | 96.82 | 97.78 | 1,981,488 | +0.06(+0.07%) |
Feb 04, 2020 | 97.77 | 97.84 | 96.94 | 97.72 | 1,742,353 | +0.27(+0.28%) |
Feb 03, 2020 | 96.89 | 97.85 | 96.38 | 97.44 | 1,824,798 | +0.59(+0.61%) |
Jan 31, 2020 | 97.60 | 97.82 | 96.47 | 96.86 | 2,312,112 | -0.76(-0.78%) |
Jan 30, 2020 | 96.58 | 97.66 | 95.94 | 97.62 | 1,616,209 | -0.03(-0.03%) |
Jan 29, 2020 | 96.06 | 97.81 | 95.90 | 97.65 | 1,530,807 | +1.66(+1.73%) |
Jan 28, 2020 | 95.91 | 96.24 | 95.53 | 95.99 | 1,826,439 | +0.39(+0.41%) |
Jan 27, 2020 | 94.89 | 95.94 | 93.98 | 95.59 | 2,002,173 | -0.54(-0.56%) |
Jan 24, 2020 | 97.15 | 97.25 | 95.34 | 96.13 | 2,477,551 | -0.92(-0.94%) |
Jan 23, 2020 | 96.89 | 97.14 | 96.26 | 97.05 | 2,324,400 | -0.47(-0.48%) |
Jan 22, 2020 | 97.08 | 97.98 | 97.00 | 97.52 | 2,206,720 | +0.81(+0.84%) |
Jan 21, 2020 | 95.86 | 96.73 | 95.70 | 96.70 | 3,815,846 | +0.18(+0.19%) |
Jan 17, 2020 | 94.54 | 96.71 | 94.48 | 96.52 | 4,433,887 | +2.97(+3.17%) |
Jan 16, 2020 | 92.99 | 93.69 | 92.79 | 93.55 | 1,301,465 | +0.84(+0.91%) |
Jan 15, 2020 | 92.36 | 93.21 | 92.26 | 92.71 | 1,754,988 | +0.48(+0.52%) |
Jan 14, 2020 | 91.75 | 92.46 | 91.49 | 92.23 | 2,210,643 | +0.35(+0.38%) |
Jan 13, 2020 | 93.17 | 93.46 | 91.83 | 91.89 | 1,714,107 | -1.24(-1.33%) |
Jan 10, 2020 | 94.07 | 94.22 | 92.98 | 93.12 | 1,596,845 | -1.16(-1.23%) |
Jan 09, 2020 | 93.93 | 95.26 | 93.77 | 94.28 | 1,954,815 | +0.74(+0.79%) |
Jan 08, 2020 | 92.00 | 94.30 | 91.89 | 93.54 | 1,661,506 | +0.16(+0.18%) |
Jan 07, 2020 | 93.18 | 93.63 | 92.98 | 93.38 | 1,537,763 | +0.16(+0.18%) |
Jan 06, 2020 | 92.88 | 93.22 | 92.55 | 93.21 | 1,587,924 | -0.05(-0.06%) |
Jan 03, 2020 | 92.87 | 93.41 | 91.90 | 93.27 | 1,250,897 | -0.29(-0.31%) |