Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 64.88 | 65.80 | 63.85 | 64.29 | 44,487 | -0.73(-1.13%) |
Mar 30, 2020 | 63.67 | 65.35 | 63.67 | 65.02 | 54,119 | +1.87(+2.97%) |
Mar 27, 2020 | 63.32 | 64.44 | 62.86 | 63.15 | 48,488 | -2.52(-3.83%) |
Mar 26, 2020 | 63.99 | 66.17 | 63.81 | 65.66 | 87,790 | +2.25(+3.54%) |
Mar 25, 2020 | 62.24 | 65.92 | 60.74 | 63.41 | 105,952 | +2.20(+3.59%) |
Mar 24, 2020 | 58.92 | 61.71 | 57.97 | 61.21 | 58,746 | +6.16(+11.19%) |
Mar 23, 2020 | 57.16 | 57.58 | 54.93 | 55.06 | 75,628 | -2.41(-4.19%) |
Mar 20, 2020 | 59.98 | 59.98 | 56.56 | 57.47 | 43,648 | -1.69(-2.86%) |
Mar 19, 2020 | 57.23 | 61.06 | 56.29 | 59.16 | 57,828 | +1.12(+1.92%) |
Mar 18, 2020 | 60.09 | 61.17 | 55.05 | 58.04 | 79,916 | -4.85(-7.71%) |
Mar 17, 2020 | 59.86 | 63.18 | 58.90 | 62.88 | 76,504 | +3.31(+5.56%) |
Mar 16, 2020 | 56.77 | 61.66 | 56.77 | 59.57 | 131,711 | -6.54(-9.89%) |
Mar 13, 2020 | 65.58 | 66.20 | 61.42 | 66.11 | 157,697 | +4.36(+7.06%) |
Mar 12, 2020 | 62.65 | 65.58 | 60.60 | 61.75 | 74,689 | -6.44(-9.45%) |
Mar 11, 2020 | 69.74 | 69.75 | 67.50 | 68.19 | 86,799 | -3.35(-4.68%) |
Mar 10, 2020 | 71.03 | 71.63 | 68.04 | 71.55 | 86,579 | +2.78(+4.04%) |
Mar 09, 2020 | 70.95 | 71.76 | 68.76 | 68.77 | 84,844 | -8.02(-10.45%) |
Mar 06, 2020 | 77.09 | 77.59 | 75.50 | 76.79 | 55,020 | -2.36(-2.99%) |
Mar 05, 2020 | 79.38 | 80.01 | 78.68 | 79.15 | 51,191 | -2.48(-3.04%) |
Mar 04, 2020 | 80.10 | 81.74 | 78.99 | 81.64 | 39,798 | +2.95(+3.74%) |
Mar 03, 2020 | 79.62 | 81.17 | 77.75 | 78.69 | 91,189 | -0.70(-0.88%) |
Mar 02, 2020 | 77.12 | 79.39 | 76.31 | 79.39 | 86,272 | +2.82(+3.68%) |
Feb 28, 2020 | 74.99 | 76.58 | 74.43 | 76.58 | 116,431 | -0.88(-1.13%) |
Feb 27, 2020 | 80.22 | 80.65 | 77.40 | 77.45 | 93,546 | -3.81(-4.69%) |
Feb 26, 2020 | 82.02 | 82.97 | 81.21 | 81.27 | 82,154 | -0.42(-0.51%) |
Feb 25, 2020 | 85.40 | 85.40 | 81.51 | 81.68 | 135,781 | -3.86(-4.51%) |
Feb 24, 2020 | 85.99 | 86.12 | 85.24 | 85.54 | 112,400 | -2.58(-2.92%) |
Feb 21, 2020 | 87.80 | 88.24 | 87.80 | 88.12 | 15,271 | -0.32(-0.37%) |
Feb 20, 2020 | 87.83 | 88.97 | 87.83 | 88.44 | 22,785 | +0.25(+0.28%) |
Feb 19, 2020 | 88.35 | 88.35 | 88.19 | 88.19 | 9,191 | +0.42(+0.48%) |
Feb 18, 2020 | 87.63 | 87.94 | 87.34 | 87.77 | 17,279 | -0.11(-0.13%) |
Feb 14, 2020 | 87.90 | 88.25 | 87.67 | 87.88 | 11,480 | -0.08(-0.09%) |
Feb 13, 2020 | 87.98 | 88.49 | 87.72 | 87.96 | 20,225 | -0.14(-0.16%) |
Feb 12, 2020 | 88.07 | 88.41 | 87.97 | 88.10 | 15,348 | +0.65(+0.74%) |
Feb 11, 2020 | 87.18 | 88.28 | 87.18 | 87.45 | 14,907 | +0.66(+0.76%) |
Feb 10, 2020 | 86.94 | 87.11 | 86.64 | 86.80 | 20,853 | -0.10(-0.12%) |
Feb 07, 2020 | 87.19 | 87.38 | 86.63 | 86.90 | 29,459 | -1.30(-1.48%) |
Feb 06, 2020 | 88.56 | 88.64 | 87.81 | 88.20 | 31,129 | -0.21(-0.24%) |
Feb 05, 2020 | 87.65 | 88.52 | 87.00 | 88.41 | 61,486 | +1.60(+1.84%) |
Feb 04, 2020 | 86.05 | 87.22 | 86.05 | 86.82 | 49,693 | +1.58(+1.85%) |
Feb 03, 2020 | 84.27 | 85.58 | 84.05 | 85.24 | 38,820 | +1.56(+1.86%) |
Jan 31, 2020 | 84.91 | 84.91 | 83.49 | 83.68 | 42,023 | -1.94(-2.26%) |
Jan 30, 2020 | 84.87 | 85.69 | 84.61 | 85.62 | 30,544 | -0.24(-0.28%) |
Jan 29, 2020 | 86.28 | 86.34 | 85.86 | 85.86 | 28,299 | +0.33(+0.39%) |
Jan 28, 2020 | 85.05 | 85.84 | 84.98 | 85.52 | 33,863 | +0.78(+0.93%) |
Jan 27, 2020 | 85.43 | 85.43 | 84.71 | 84.74 | 21,920 | -2.19(-2.52%) |
Jan 24, 2020 | 87.74 | 87.74 | 86.63 | 86.93 | 23,178 | -0.62(-0.71%) |
Jan 23, 2020 | 87.12 | 87.55 | 86.22 | 87.55 | 37,819 | -0.26(-0.29%) |
Jan 22, 2020 | 88.50 | 88.50 | 87.68 | 87.80 | 12,963 | -0.61(-0.69%) |
Jan 21, 2020 | 88.76 | 88.83 | 88.23 | 88.41 | 27,456 | -1.01(-1.13%) |
Jan 17, 2020 | 89.26 | 89.55 | 88.95 | 89.42 | 15,596 | +0.21(+0.24%) |
Jan 16, 2020 | 89.14 | 89.40 | 88.79 | 89.21 | 15,702 | +0.34(+0.38%) |
Jan 15, 2020 | 88.68 | 89.25 | 88.43 | 88.87 | 15,034 | +0.36(+0.41%) |
Jan 14, 2020 | 88.38 | 88.95 | 88.29 | 88.51 | 23,689 | +0.01(+0.01%) |
Jan 13, 2020 | 87.34 | 88.50 | 87.34 | 88.50 | 27,005 | +1.24(+1.42%) |
Jan 10, 2020 | 87.92 | 88.12 | 87.18 | 87.26 | 11,805 | -0.52(-0.59%) |
Jan 09, 2020 | 88.17 | 88.17 | 87.49 | 87.78 | 17,432 | +0.11(+0.13%) |
Jan 08, 2020 | 87.69 | 87.98 | 87.21 | 87.67 | 47,852 | +0.10(+0.12%) |
Jan 07, 2020 | 87.25 | 88.21 | 87.25 | 87.56 | 19,567 | +0.03(+0.03%) |
Jan 06, 2020 | 87.78 | 88.06 | 87.54 | 87.54 | 24,976 | -0.38(-0.43%) |
Jan 03, 2020 | 88.48 | 89.02 | 87.92 | 87.92 | 38,774 | -1.62(-1.80%) |