Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 64.88 | 65.80 | 63.85 | 64.28 | 44,490 | -0.73(-1.13%) |
Mar 30, 2020 | 63.67 | 65.35 | 63.67 | 65.02 | 54,122 | +1.87(+2.97%) |
Mar 27, 2020 | 63.32 | 64.43 | 62.85 | 63.14 | 48,491 | -2.51(-3.83%) |
Mar 26, 2020 | 63.99 | 66.17 | 63.81 | 65.66 | 87,796 | +2.25(+3.54%) |
Mar 25, 2020 | 62.23 | 65.92 | 60.74 | 63.41 | 105,958 | +2.20(+3.59%) |
Mar 24, 2020 | 58.92 | 61.70 | 57.97 | 61.21 | 58,750 | +6.16(+11.19%) |
Mar 23, 2020 | 57.16 | 57.57 | 54.92 | 55.05 | 75,633 | -2.41(-4.19%) |
Mar 20, 2020 | 59.97 | 59.97 | 56.56 | 57.46 | 43,651 | -1.69(-2.86%) |
Mar 19, 2020 | 57.22 | 61.05 | 56.28 | 59.15 | 57,831 | +1.12(+1.92%) |
Mar 18, 2020 | 60.08 | 61.17 | 55.04 | 58.03 | 79,921 | -4.85(-7.71%) |
Mar 17, 2020 | 59.85 | 63.18 | 58.89 | 62.88 | 76,509 | +3.31(+5.56%) |
Mar 16, 2020 | 56.77 | 61.65 | 56.77 | 59.57 | 131,719 | -6.54(-9.89%) |
Mar 13, 2020 | 65.58 | 66.20 | 61.41 | 66.10 | 157,707 | +4.36(+7.06%) |
Mar 12, 2020 | 62.65 | 65.58 | 60.59 | 61.75 | 74,694 | -6.44(-9.45%) |
Mar 11, 2020 | 69.73 | 69.75 | 67.49 | 68.19 | 86,805 | -3.35(-4.68%) |
Mar 10, 2020 | 71.02 | 71.62 | 68.03 | 71.54 | 86,585 | +2.78(+4.04%) |
Mar 09, 2020 | 70.94 | 71.75 | 68.75 | 68.76 | 84,849 | -8.02(-10.45%) |
Mar 06, 2020 | 77.08 | 77.59 | 75.49 | 76.78 | 55,024 | -2.36(-2.99%) |
Mar 05, 2020 | 79.38 | 80.01 | 78.68 | 79.15 | 51,194 | -2.48(-3.04%) |
Mar 04, 2020 | 80.10 | 81.73 | 78.98 | 81.63 | 39,800 | +2.95(+3.74%) |
Mar 03, 2020 | 79.62 | 81.16 | 77.75 | 78.69 | 91,195 | -0.70(-0.88%) |
Mar 02, 2020 | 77.12 | 79.39 | 76.30 | 79.39 | 86,277 | +2.82(+3.68%) |
Feb 28, 2020 | 74.98 | 76.57 | 74.42 | 76.57 | 116,439 | -0.88(-1.13%) |
Feb 27, 2020 | 80.22 | 80.64 | 77.39 | 77.45 | 93,552 | -3.81(-4.69%) |
Feb 26, 2020 | 82.01 | 82.96 | 81.21 | 81.26 | 82,159 | -0.42(-0.51%) |
Feb 25, 2020 | 85.40 | 85.40 | 81.50 | 81.68 | 135,789 | -3.86(-4.51%) |
Feb 24, 2020 | 85.98 | 86.12 | 85.23 | 85.54 | 112,407 | -2.58(-2.92%) |
Feb 21, 2020 | 87.80 | 88.23 | 87.80 | 88.11 | 15,272 | -0.32(-0.37%) |
Feb 20, 2020 | 87.83 | 88.96 | 87.83 | 88.44 | 22,787 | +0.25(+0.28%) |
Feb 19, 2020 | 88.34 | 88.34 | 88.19 | 88.19 | 9,191 | +0.42(+0.48%) |
Feb 18, 2020 | 87.62 | 87.94 | 87.34 | 87.76 | 17,280 | -0.11(-0.13%) |
Feb 14, 2020 | 87.89 | 88.25 | 87.66 | 87.87 | 11,481 | -0.08(-0.09%) |
Feb 13, 2020 | 87.97 | 88.48 | 87.72 | 87.96 | 20,226 | -0.14(-0.16%) |
Feb 12, 2020 | 88.07 | 88.41 | 87.97 | 88.09 | 15,349 | +0.65(+0.74%) |
Feb 11, 2020 | 87.17 | 88.27 | 87.17 | 87.45 | 14,908 | +0.66(+0.76%) |
Feb 10, 2020 | 86.93 | 87.11 | 86.64 | 86.79 | 20,855 | -0.10(-0.12%) |
Feb 07, 2020 | 87.18 | 87.38 | 86.62 | 86.89 | 29,461 | -1.30(-1.48%) |
Feb 06, 2020 | 88.56 | 88.63 | 87.81 | 88.20 | 31,130 | -0.21(-0.24%) |
Feb 05, 2020 | 87.64 | 88.52 | 87.00 | 88.41 | 61,490 | +1.60(+1.84%) |
Feb 04, 2020 | 86.05 | 87.22 | 86.05 | 86.81 | 49,696 | +1.58(+1.85%) |
Feb 03, 2020 | 84.26 | 85.57 | 84.05 | 85.23 | 38,822 | +1.56(+1.86%) |
Jan 31, 2020 | 84.91 | 84.91 | 83.49 | 83.67 | 42,026 | -1.94(-2.26%) |
Jan 30, 2020 | 84.86 | 85.68 | 84.60 | 85.61 | 30,546 | -0.24(-0.28%) |
Jan 29, 2020 | 86.28 | 86.33 | 85.85 | 85.85 | 28,301 | +0.33(+0.39%) |
Jan 28, 2020 | 85.05 | 85.83 | 84.97 | 85.52 | 33,865 | +0.78(+0.93%) |
Jan 27, 2020 | 85.43 | 85.43 | 84.71 | 84.73 | 21,921 | -2.19(-2.52%) |
Jan 24, 2020 | 87.73 | 87.73 | 86.63 | 86.92 | 23,179 | -0.62(-0.71%) |
Jan 23, 2020 | 87.12 | 87.54 | 86.21 | 87.54 | 37,821 | -0.26(-0.29%) |
Jan 22, 2020 | 88.49 | 88.49 | 87.68 | 87.80 | 12,964 | -0.61(-0.69%) |
Jan 21, 2020 | 88.75 | 88.82 | 88.23 | 88.41 | 27,457 | -1.01(-1.13%) |
Jan 17, 2020 | 89.26 | 89.54 | 88.94 | 89.41 | 15,597 | +0.21(+0.24%) |
Jan 16, 2020 | 89.14 | 89.40 | 88.79 | 89.20 | 15,703 | +0.34(+0.38%) |
Jan 15, 2020 | 88.68 | 89.25 | 88.43 | 88.86 | 15,035 | +0.36(+0.41%) |
Jan 14, 2020 | 88.37 | 88.94 | 88.29 | 88.50 | 23,690 | +0.01(+0.01%) |
Jan 13, 2020 | 87.34 | 88.49 | 87.34 | 88.49 | 27,007 | +1.24(+1.42%) |
Jan 10, 2020 | 87.91 | 88.11 | 87.17 | 87.25 | 11,806 | -0.52(-0.59%) |
Jan 09, 2020 | 88.17 | 88.17 | 87.49 | 87.77 | 17,433 | +0.11(+0.13%) |
Jan 08, 2020 | 87.69 | 87.97 | 87.21 | 87.66 | 47,855 | +0.10(+0.12%) |
Jan 07, 2020 | 87.25 | 88.21 | 87.25 | 87.56 | 19,568 | +0.03(+0.03%) |
Jan 06, 2020 | 87.77 | 88.06 | 87.53 | 87.53 | 24,977 | -0.38(-0.43%) |
Jan 03, 2020 | 88.47 | 89.02 | 87.91 | 87.91 | 38,776 | -1.62(-1.80%) |