Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 65.87 | 68.58 | 63.01 | 65.73 | 258,590 | -0.29(-0.43%) |
Mar 30, 2020 | 61.74 | 67.76 | 60.96 | 66.02 | 164,597 | +4.55(+7.41%) |
Mar 27, 2020 | 63.82 | 68.08 | 58.44 | 61.46 | 302,118 | -5.22(-7.83%) |
Mar 26, 2020 | 61.19 | 67.16 | 61.19 | 66.68 | 252,503 | +5.73(+9.39%) |
Mar 25, 2020 | 62.77 | 68.84 | 60.31 | 60.96 | 262,035 | -2.24(-3.54%) |
Mar 24, 2020 | 56.18 | 64.04 | 55.96 | 63.20 | 442,859 | +9.96(+18.72%) |
Mar 23, 2020 | 51.83 | 56.63 | 50.44 | 53.23 | 203,371 | +0.95(+1.82%) |
Mar 20, 2020 | 52.65 | 56.81 | 50.59 | 52.28 | 340,014 | +0.25(+0.48%) |
Mar 19, 2020 | 45.53 | 56.57 | 43.01 | 52.03 | 275,655 | +6.39(+14.01%) |
Mar 18, 2020 | 52.39 | 53.48 | 42.99 | 45.64 | 392,825 | -10.79(-19.13%) |
Mar 17, 2020 | 61.81 | 62.90 | 52.25 | 56.43 | 473,871 | -4.97(-8.10%) |
Mar 16, 2020 | 77.88 | 78.19 | 60.28 | 61.41 | 239,984 | -25.15(-29.06%) |
Mar 13, 2020 | 83.20 | 86.55 | 76.49 | 86.55 | 158,302 | +8.12(+10.35%) |
Mar 12, 2020 | 85.73 | 85.73 | 76.21 | 78.44 | 186,039 | -10.06(-11.37%) |
Mar 11, 2020 | 92.92 | 93.66 | 86.29 | 88.50 | 117,686 | -4.59(-4.94%) |
Mar 10, 2020 | 96.76 | 97.85 | 88.29 | 93.09 | 152,195 | -1.52(-1.61%) |
Mar 09, 2020 | 94.80 | 95.24 | 89.20 | 94.61 | 156,673 | -4.85(-4.88%) |
Mar 06, 2020 | 98.32 | 100.90 | 95.39 | 99.46 | 92,380 | -2.22(-2.18%) |
Mar 05, 2020 | 102.78 | 103.18 | 99.53 | 101.68 | 119,259 | -3.73(-3.54%) |
Mar 04, 2020 | 102.69 | 106.10 | 101.50 | 105.41 | 95,417 | +4.42(+4.38%) |
Mar 03, 2020 | 102.87 | 103.85 | 98.19 | 100.99 | 81,652 | -2.30(-2.22%) |
Mar 02, 2020 | 100.93 | 103.87 | 98.18 | 103.29 | 90,284 | +4.35(+4.39%) |
Feb 28, 2020 | 95.67 | 98.94 | 93.54 | 98.94 | 163,587 | +0.03(+0.03%) |
Feb 27, 2020 | 111.49 | 112.34 | 98.31 | 98.91 | 189,721 | -21.27(-17.70%) |
Feb 26, 2020 | 119.84 | 121.47 | 118.21 | 120.18 | 80,454 | +0.80(+0.67%) |
Feb 25, 2020 | 123.91 | 124.32 | 118.90 | 119.38 | 82,111 | -4.48(-3.62%) |
Feb 24, 2020 | 124.65 | 126.46 | 123.75 | 123.86 | 132,912 | -3.15(-2.48%) |
Feb 21, 2020 | 125.64 | 127.32 | 123.02 | 127.01 | 281,565 | +1.52(+1.21%) |
Feb 20, 2020 | 123.27 | 126.26 | 120.68 | 125.49 | 98,213 | +1.96(+1.59%) |
Feb 19, 2020 | 120.26 | 124.21 | 120.26 | 123.53 | 85,864 | +3.17(+2.63%) |
Feb 18, 2020 | 119.08 | 120.38 | 118.52 | 120.36 | 64,031 | +0.98(+0.82%) |
Feb 14, 2020 | 120.19 | 120.60 | 118.41 | 119.38 | 59,831 | -0.69(-0.58%) |
Feb 13, 2020 | 117.77 | 120.85 | 117.11 | 120.07 | 61,959 | +2.21(+1.88%) |
Feb 12, 2020 | 116.72 | 118.78 | 116.09 | 117.86 | 64,409 | +1.62(+1.40%) |
Feb 11, 2020 | 115.76 | 116.45 | 114.26 | 116.24 | 41,087 | +1.13(+0.98%) |
Feb 10, 2020 | 112.28 | 115.27 | 111.77 | 115.11 | 50,356 | +2.42(+2.15%) |
Feb 07, 2020 | 115.50 | 115.50 | 112.47 | 112.69 | 33,918 | -3.09(-2.67%) |
Feb 06, 2020 | 114.78 | 116.45 | 114.02 | 115.77 | 50,314 | +1.35(+1.18%) |
Feb 05, 2020 | 112.96 | 114.68 | 112.40 | 114.42 | 59,827 | +2.35(+2.09%) |
Feb 04, 2020 | 113.48 | 114.41 | 111.94 | 112.08 | 49,874 | -0.74(-0.66%) |
Feb 03, 2020 | 111.58 | 113.28 | 111.47 | 112.82 | 80,200 | +1.61(+1.45%) |
Jan 31, 2020 | 109.16 | 111.22 | 108.59 | 111.20 | 106,390 | +1.35(+1.23%) |
Jan 30, 2020 | 110.41 | 111.01 | 108.03 | 109.86 | 52,637 | -1.56(-1.40%) |
Jan 29, 2020 | 111.82 | 113.38 | 110.21 | 111.41 | 61,203 | -0.21(-0.19%) |
Jan 28, 2020 | 112.33 | 112.67 | 111.11 | 111.62 | 71,594 | -0.07(-0.06%) |
Jan 27, 2020 | 109.51 | 112.16 | 109.29 | 111.69 | 88,470 | +0.97(+0.87%) |
Jan 24, 2020 | 113.19 | 113.19 | 109.75 | 110.72 | 78,159 | -2.61(-2.30%) |
Jan 23, 2020 | 113.64 | 114.19 | 112.84 | 113.33 | 89,182 | -0.87(-0.76%) |
Jan 22, 2020 | 114.58 | 115.53 | 113.24 | 114.20 | 73,479 | +0.08(+0.07%) |
Jan 21, 2020 | 114.63 | 114.97 | 113.50 | 114.13 | 121,771 | -0.68(-0.60%) |
Jan 17, 2020 | 115.34 | 115.91 | 113.47 | 114.81 | 60,568 | -0.12(-0.11%) |
Jan 16, 2020 | 116.28 | 116.28 | 113.72 | 114.94 | 80,090 | -0.18(-0.16%) |
Jan 15, 2020 | 113.62 | 115.24 | 113.07 | 115.12 | 106,831 | +1.96(+1.73%) |
Jan 14, 2020 | 111.68 | 113.33 | 110.26 | 113.16 | 102,210 | +1.33(+1.19%) |
Jan 13, 2020 | 109.49 | 112.09 | 109.08 | 111.83 | 110,106 | +2.21(+2.02%) |
Jan 10, 2020 | 107.85 | 109.62 | 107.21 | 109.62 | 85,849 | +1.81(+1.68%) |
Jan 09, 2020 | 109.06 | 109.45 | 107.78 | 107.81 | 72,978 | -0.90(-0.83%) |
Jan 08, 2020 | 108.18 | 109.99 | 107.86 | 108.71 | 114,748 | +0.48(+0.44%) |
Jan 07, 2020 | 109.14 | 109.84 | 106.85 | 108.23 | 58,689 | -1.23(-1.13%) |
Jan 06, 2020 | 108.74 | 110.24 | 108.41 | 109.47 | 80,027 | -0.12(-0.11%) |
Jan 03, 2020 | 105.90 | 110.13 | 105.51 | 109.59 | 129,142 | +2.50(+2.33%) |