Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 65.56 | 65.75 | 64.18 | 64.59 | 20,411 | -0.85(-1.30%) |
Mar 30, 2020 | 63.82 | 65.51 | 63.25 | 65.44 | 34,337 | +1.67(+2.62%) |
Mar 27, 2020 | 63.45 | 65.59 | 62.62 | 63.77 | 27,800 | -1.79(-2.73%) |
Mar 26, 2020 | 62.64 | 65.56 | 62.35 | 65.56 | 43,690 | +3.75(+6.07%) |
Mar 25, 2020 | 60.48 | 64.50 | 59.41 | 61.81 | 30,743 | +1.70(+2.82%) |
Mar 24, 2020 | 57.87 | 60.11 | 57.78 | 60.11 | 59,025 | +4.99(+9.05%) |
Mar 23, 2020 | 57.32 | 57.50 | 54.40 | 55.12 | 116,803 | -2.78(-4.80%) |
Mar 20, 2020 | 60.70 | 61.41 | 57.69 | 57.90 | 44,000 | -1.81(-3.03%) |
Mar 19, 2020 | 59.49 | 61.21 | 57.63 | 59.71 | 51,692 | -0.34(-0.57%) |
Mar 18, 2020 | 60.47 | 61.84 | 57.00 | 60.05 | 58,532 | -4.22(-6.56%) |
Mar 17, 2020 | 61.70 | 65.01 | 60.00 | 64.27 | 59,153 | +3.74(+6.19%) |
Mar 16, 2020 | 61.12 | 64.93 | 60.14 | 60.52 | 61,867 | -8.17(-11.89%) |
Mar 13, 2020 | 66.33 | 68.69 | 63.12 | 68.69 | 70,300 | +5.18(+8.15%) |
Mar 12, 2020 | 68.00 | 68.00 | 63.07 | 63.51 | 74,169 | -7.68(-10.78%) |
Mar 11, 2020 | 73.13 | 73.13 | 70.44 | 71.19 | 22,314 | -4.07(-5.41%) |
Mar 10, 2020 | 75.15 | 75.29 | 71.31 | 75.26 | 46,675 | +2.67(+3.68%) |
Mar 09, 2020 | 72.97 | 75.20 | 70.93 | 72.59 | 63,388 | -7.75(-9.65%) |
Mar 06, 2020 | 79.57 | 80.51 | 78.53 | 80.34 | 19,300 | -1.32(-1.62%) |
Mar 05, 2020 | 82.42 | 82.47 | 81.14 | 81.66 | 11,905 | -2.49(-2.96%) |
Mar 04, 2020 | 82.60 | 84.17 | 82.14 | 84.15 | 16,219 | +2.91(+3.58%) |
Mar 03, 2020 | 82.54 | 84.09 | 80.51 | 81.25 | 16,032 | -1.88(-2.27%) |
Mar 02, 2020 | 80.68 | 83.13 | 79.50 | 83.13 | 34,857 | +2.98(+3.72%) |
Feb 28, 2020 | 79.14 | 80.15 | 77.71 | 80.15 | 45,500 | -1.40(-1.71%) |
Feb 27, 2020 | 83.48 | 84.51 | 81.55 | 81.55 | 34,759 | -3.41(-4.01%) |
Feb 26, 2020 | 86.14 | 86.92 | 84.95 | 84.95 | 14,896 | -0.94(-1.09%) |
Feb 25, 2020 | 89.23 | 89.23 | 85.77 | 85.89 | 21,417 | -3.26(-3.66%) |
Feb 24, 2020 | 89.62 | 89.87 | 89.03 | 89.15 | 16,757 | -2.56(-2.80%) |
Feb 21, 2020 | 91.54 | 91.78 | 91.54 | 91.71 | 12,100 | -0.53(-0.57%) |
Feb 20, 2020 | 91.78 | 92.24 | 91.53 | 92.24 | 5,070 | +0.38(+0.41%) |
Feb 19, 2020 | 92.11 | 92.11 | 91.81 | 91.86 | 10,467 | +0.08(+0.09%) |
Feb 18, 2020 | 91.89 | 91.91 | 91.54 | 91.78 | 13,778 | -0.37(-0.40%) |
Feb 14, 2020 | 92.49 | 92.49 | 91.88 | 92.15 | 10,000 | -0.15(-0.16%) |
Feb 13, 2020 | 92.36 | 92.53 | 92.12 | 92.30 | 8,336 | -0.65(-0.70%) |
Feb 12, 2020 | 93.01 | 93.14 | 92.77 | 92.95 | 6,692 | +0.58(+0.63%) |
Feb 11, 2020 | 92.22 | 92.66 | 92.22 | 92.37 | 12,937 | +0.49(+0.53%) |
Feb 10, 2020 | 91.49 | 91.88 | 91.28 | 91.88 | 13,218 | +0.39(+0.43%) |
Feb 07, 2020 | 91.88 | 91.88 | 91.35 | 91.49 | 132,900 | -0.61(-0.66%) |
Feb 06, 2020 | 91.94 | 92.23 | 91.93 | 92.10 | 15,387 | +0.20(+0.22%) |
Feb 05, 2020 | 91.05 | 91.97 | 91.05 | 91.90 | 13,393 | +1.30(+1.43%) |
Feb 04, 2020 | 90.36 | 91.00 | 90.36 | 90.60 | 20,145 | +0.98(+1.09%) |
Feb 03, 2020 | 89.52 | 90.25 | 89.52 | 89.62 | 7,497 | +0.24(+0.27%) |
Jan 31, 2020 | 90.32 | 90.32 | 89.08 | 89.38 | 14,100 | -1.40(-1.54%) |
Jan 30, 2020 | 90.02 | 90.78 | 89.81 | 90.78 | 14,839 | -0.06(-0.07%) |
Jan 29, 2020 | 91.43 | 91.50 | 90.83 | 90.85 | 14,777 | -0.49(-0.54%) |
Jan 28, 2020 | 91.03 | 91.49 | 91.03 | 91.33 | 6,923 | +0.55(+0.61%) |
Jan 27, 2020 | 90.87 | 91.22 | 90.62 | 90.78 | 7,931 | -1.52(-1.65%) |
Jan 24, 2020 | 93.41 | 93.41 | 91.86 | 92.30 | 17,000 | -0.89(-0.96%) |
Jan 23, 2020 | 92.82 | 93.31 | 92.37 | 93.19 | 18,155 | +0.05(+0.05%) |
Jan 22, 2020 | 93.46 | 93.69 | 93.07 | 93.14 | 17,373 | -0.27(-0.29%) |
Jan 21, 2020 | 93.60 | 93.60 | 93.20 | 93.41 | 12,592 | -0.52(-0.55%) |
Jan 17, 2020 | 93.91 | 94.08 | 93.84 | 93.93 | 27,600 | -0.04(-0.04%) |
Jan 16, 2020 | 93.76 | 93.97 | 93.72 | 93.97 | 9,154 | +0.73(+0.78%) |
Jan 15, 2020 | 93.07 | 93.41 | 93.04 | 93.24 | 8,529 | +0.24(+0.26%) |
Jan 14, 2020 | 92.73 | 93.08 | 92.64 | 93.00 | 10,587 | +0.27(+0.29%) |
Jan 13, 2020 | 92.38 | 92.78 | 92.38 | 92.73 | 8,059 | +0.51(+0.55%) |
Jan 10, 2020 | 92.55 | 92.58 | 92.16 | 92.22 | 8,000 | -0.18(-0.19%) |
Jan 09, 2020 | 92.27 | 92.40 | 91.94 | 92.40 | 8,476 | +0.41(+0.45%) |
Jan 08, 2020 | 91.77 | 92.37 | 91.72 | 91.99 | 19,528 | +0.11(+0.12%) |
Jan 07, 2020 | 91.68 | 91.95 | 91.54 | 91.88 | 9,520 | -0.16(-0.18%) |
Jan 06, 2020 | 91.54 | 92.11 | 91.53 | 92.04 | 41,133 | +0.12(+0.13%) |
Jan 03, 2020 | 91.80 | 92.03 | 91.79 | 91.92 | 17,800 | -0.47(-0.51%) |