Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 67.99 | 68.49 | 66.66 | 67.03 | 106,056 | -1.28(-1.87%) |
Mar 30, 2020 | 66.90 | 68.44 | 66.05 | 68.31 | 133,161 | +1.66(+2.49%) |
Mar 27, 2020 | 66.38 | 68.35 | 65.71 | 66.65 | 151,543 | -2.06(-2.99%) |
Mar 26, 2020 | 65.69 | 68.96 | 65.66 | 68.71 | 296,438 | +3.88(+5.98%) |
Mar 25, 2020 | 63.73 | 67.55 | 62.47 | 64.83 | 157,530 | +1.66(+2.63%) |
Mar 24, 2020 | 60.42 | 63.35 | 60.42 | 63.17 | 182,679 | +5.85(+10.21%) |
Mar 23, 2020 | 59.33 | 59.33 | 56.17 | 57.32 | 141,629 | -1.74(-2.95%) |
Mar 20, 2020 | 62.61 | 63.34 | 59.06 | 59.06 | 139,435 | -2.82(-4.55%) |
Mar 19, 2020 | 60.34 | 62.67 | 58.53 | 61.88 | 146,764 | +1.42(+2.35%) |
Mar 18, 2020 | 61.53 | 62.90 | 57.63 | 60.46 | 183,626 | -5.18(-7.89%) |
Mar 17, 2020 | 63.52 | 66.22 | 62.07 | 65.64 | 220,680 | +4.14(+6.74%) |
Mar 16, 2020 | 62.65 | 66.81 | 61.50 | 61.50 | 176,120 | -9.68(-13.59%) |
Mar 13, 2020 | 69.88 | 71.17 | 65.48 | 71.17 | 353,249 | +5.18(+7.85%) |
Mar 12, 2020 | 67.99 | 70.22 | 64.96 | 65.99 | 635,700 | -7.26(-9.91%) |
Mar 11, 2020 | 75.47 | 75.47 | 72.39 | 73.25 | 137,566 | -4.27(-5.51%) |
Mar 10, 2020 | 76.91 | 77.58 | 73.52 | 77.53 | 384,459 | +3.38(+4.56%) |
Mar 09, 2020 | 74.33 | 77.05 | 73.80 | 74.15 | 391,788 | -7.14(-8.78%) |
Mar 06, 2020 | 80.56 | 81.87 | 79.44 | 81.29 | 128,610 | -1.73(-2.08%) |
Mar 05, 2020 | 83.91 | 84.61 | 82.29 | 83.01 | 70,792 | -2.99(-3.47%) |
Mar 04, 2020 | 84.42 | 86.05 | 83.76 | 86.00 | 96,238 | +3.12(+3.76%) |
Mar 03, 2020 | 85.02 | 86.32 | 82.19 | 82.88 | 163,341 | -2.03(-2.40%) |
Mar 02, 2020 | 82.50 | 84.92 | 81.33 | 84.92 | 140,511 | +2.93(+3.57%) |
Feb 28, 2020 | 80.29 | 82.09 | 79.57 | 81.99 | 177,910 | -0.94(-1.14%) |
Feb 27, 2020 | 84.89 | 86.15 | 82.93 | 82.93 | 217,261 | -3.50(-4.05%) |
Feb 26, 2020 | 87.83 | 88.57 | 86.33 | 86.43 | 125,766 | -0.99(-1.13%) |
Feb 25, 2020 | 90.79 | 90.79 | 87.18 | 87.42 | 164,590 | -3.00(-3.32%) |
Feb 24, 2020 | 90.66 | 91.01 | 89.96 | 90.42 | 95,405 | -2.85(-3.05%) |
Feb 21, 2020 | 93.86 | 93.86 | 93.05 | 93.27 | 101,173 | -0.93(-0.99%) |
Feb 20, 2020 | 94.08 | 94.42 | 93.27 | 94.20 | 179,464 | +0.07(+0.07%) |
Feb 19, 2020 | 94.05 | 94.33 | 94.05 | 94.14 | 82,414 | +0.36(+0.39%) |
Feb 18, 2020 | 93.82 | 93.90 | 93.36 | 93.77 | 130,238 | -0.19(-0.20%) |
Feb 14, 2020 | 94.00 | 94.01 | 93.65 | 93.96 | 119,929 | +0.12(+0.13%) |
Feb 13, 2020 | 93.52 | 94.03 | 93.37 | 93.84 | 78,911 | -0.07(-0.07%) |
Feb 12, 2020 | 93.74 | 93.94 | 93.67 | 93.90 | 77,242 | +0.64(+0.68%) |
Feb 11, 2020 | 93.06 | 93.55 | 93.06 | 93.27 | 69,333 | +0.75(+0.81%) |
Feb 10, 2020 | 92.04 | 92.52 | 92.04 | 92.52 | 138,590 | +0.36(+0.39%) |
Feb 07, 2020 | 92.54 | 92.54 | 92.05 | 92.16 | 132,897 | -0.71(-0.76%) |
Feb 06, 2020 | 93.17 | 93.17 | 92.81 | 92.87 | 67,090 | +0.01(+0.01%) |
Feb 05, 2020 | 92.71 | 92.90 | 92.43 | 92.86 | 89,065 | +0.97(+1.06%) |
Feb 04, 2020 | 91.57 | 92.16 | 91.57 | 91.89 | 80,386 | +1.46(+1.61%) |
Feb 03, 2020 | 90.13 | 90.95 | 90.13 | 90.43 | 98,475 | +0.70(+0.78%) |
Jan 31, 2020 | 91.13 | 91.13 | 89.54 | 89.73 | 131,718 | -1.74(-1.90%) |
Jan 30, 2020 | 90.64 | 91.50 | 90.34 | 91.47 | 105,404 | +0.25(+0.28%) |
Jan 29, 2020 | 91.80 | 91.81 | 91.21 | 91.22 | 248,146 | -0.28(-0.31%) |
Jan 28, 2020 | 91.15 | 91.81 | 91.04 | 91.50 | 134,253 | +0.83(+0.92%) |
Jan 27, 2020 | 90.58 | 91.05 | 90.55 | 90.66 | 76,968 | -1.46(-1.59%) |
Jan 24, 2020 | 93.17 | 93.17 | 91.67 | 92.13 | 139,756 | -0.93(-1.00%) |
Jan 23, 2020 | 92.61 | 93.14 | 92.23 | 93.06 | 222,964 | +0.22(+0.24%) |
Jan 22, 2020 | 93.09 | 93.42 | 92.78 | 92.84 | 339,245 | -0.08(-0.09%) |
Jan 21, 2020 | 93.00 | 93.18 | 92.83 | 92.92 | 637,610 | -0.27(-0.29%) |
Jan 17, 2020 | 93.18 | 93.30 | 93.10 | 93.19 | 402,228 | +0.10(+0.11%) |
Jan 16, 2020 | 92.61 | 93.14 | 92.61 | 93.09 | 834,923 | +0.87(+0.94%) |
Jan 15, 2020 | 92.05 | 92.62 | 91.99 | 92.22 | 4,584,591 | +0.15(+0.16%) |
Jan 14, 2020 | 91.90 | 92.37 | 91.77 | 92.07 | 135,549 | +0.16(+0.17%) |
Jan 13, 2020 | 91.46 | 91.91 | 91.33 | 91.91 | 181,554 | +0.63(+0.70%) |
Jan 10, 2020 | 91.78 | 91.78 | 91.19 | 91.28 | 234,177 | -0.32(-0.35%) |
Jan 09, 2020 | 91.50 | 91.63 | 91.30 | 91.60 | 262,197 | +0.42(+0.46%) |
Jan 08, 2020 | 90.94 | 91.53 | 90.80 | 91.18 | 390,487 | +0.30(+0.33%) |
Jan 07, 2020 | 90.80 | 91.03 | 90.64 | 90.88 | 138,201 | -0.05(-0.05%) |
Jan 06, 2020 | 90.25 | 90.93 | 90.25 | 90.93 | 73,903 | +0.13(+0.14%) |
Jan 03, 2020 | 90.37 | 90.94 | 90.37 | 90.80 | 84,454 | -0.43(-0.47%) |