Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 64.76 | 65.38 | 61.67 | 62.96 | 573,575 | -2.07(-3.18%) |
Mar 30, 2020 | 65.01 | 66.90 | 62.88 | 65.03 | 345,588 | -0.04(-0.06%) |
Mar 27, 2020 | 64.93 | 67.64 | 62.00 | 65.07 | 500,200 | -2.63(-3.88%) |
Mar 26, 2020 | 62.41 | 71.80 | 62.15 | 67.70 | 749,584 | +5.69(+9.18%) |
Mar 25, 2020 | 58.52 | 63.93 | 57.50 | 62.01 | 682,735 | +3.97(+6.84%) |
Mar 24, 2020 | 58.00 | 59.99 | 54.50 | 58.04 | 576,435 | +3.11(+5.66%) |
Mar 23, 2020 | 52.85 | 55.98 | 49.14 | 54.93 | 577,053 | +2.16(+4.09%) |
Mar 20, 2020 | 56.24 | 59.93 | 51.39 | 52.77 | 998,100 | -4.38(-7.66%) |
Mar 19, 2020 | 48.51 | 57.56 | 48.50 | 57.15 | 802,530 | +8.80(+18.20%) |
Mar 18, 2020 | 52.47 | 57.36 | 47.57 | 48.35 | 1,007,441 | -7.79(-13.88%) |
Mar 17, 2020 | 55.97 | 59.54 | 52.24 | 56.14 | 984,986 | +1.45(+2.65%) |
Mar 16, 2020 | 61.07 | 64.96 | 54.68 | 54.69 | 952,208 | -17.13(-23.85%) |
Mar 13, 2020 | 70.01 | 72.00 | 60.77 | 71.82 | 767,600 | +5.72(+8.65%) |
Mar 12, 2020 | 71.71 | 72.47 | 65.34 | 66.10 | 878,700 | -11.50(-14.82%) |
Mar 11, 2020 | 86.73 | 89.00 | 76.80 | 77.60 | 853,907 | -11.12(-12.53%) |
Mar 10, 2020 | 87.11 | 88.76 | 82.75 | 88.72 | 533,875 | +4.19(+4.96%) |
Mar 09, 2020 | 84.40 | 90.11 | 83.13 | 84.53 | 628,588 | -6.88(-7.53%) |
Mar 06, 2020 | 91.00 | 92.51 | 88.45 | 91.41 | 518,200 | -2.24(-2.39%) |
Mar 05, 2020 | 93.01 | 98.03 | 91.11 | 93.65 | 409,982 | -1.45(-1.52%) |
Mar 04, 2020 | 96.00 | 96.08 | 92.66 | 95.10 | 681,336 | +0.90(+0.96%) |
Mar 03, 2020 | 92.25 | 96.50 | 90.83 | 94.20 | 559,710 | +2.14(+2.32%) |
Mar 02, 2020 | 92.33 | 93.00 | 87.56 | 92.06 | 678,471 | +0.12(+0.13%) |
Feb 28, 2020 | 82.26 | 92.18 | 82.00 | 91.94 | 724,800 | +6.55(+7.67%) |
Feb 27, 2020 | 87.62 | 91.42 | 85.36 | 85.39 | 541,029 | -4.34(-4.84%) |
Feb 26, 2020 | 88.49 | 92.00 | 85.86 | 89.73 | 634,369 | +5.05(+5.96%) |
Feb 25, 2020 | 91.98 | 93.93 | 84.48 | 84.68 | 712,304 | -6.21(-6.83%) |
Feb 24, 2020 | 92.00 | 92.33 | 88.51 | 90.89 | 738,009 | -4.10(-4.32%) |
Feb 21, 2020 | 93.97 | 97.73 | 93.87 | 94.99 | 512,000 | +1.08(+1.15%) |
Feb 20, 2020 | 95.48 | 95.81 | 92.60 | 93.91 | 408,678 | -2.33(-2.42%) |
Feb 19, 2020 | 97.67 | 98.69 | 95.01 | 96.24 | 250,810 | -0.63(-0.65%) |
Feb 18, 2020 | 94.34 | 96.96 | 93.91 | 96.87 | 248,193 | +2.03(+2.14%) |
Feb 14, 2020 | 94.62 | 95.40 | 92.89 | 94.84 | 283,000 | +0.15(+0.16%) |
Feb 13, 2020 | 95.68 | 96.87 | 93.43 | 94.69 | 292,371 | -2.05(-2.12%) |
Feb 12, 2020 | 95.41 | 98.34 | 94.47 | 96.74 | 396,502 | +1.85(+1.95%) |
Feb 11, 2020 | 99.22 | 99.60 | 94.67 | 94.89 | 348,993 | -3.44(-3.50%) |
Feb 10, 2020 | 95.31 | 98.45 | 94.85 | 98.33 | 302,658 | +3.16(+3.32%) |
Feb 07, 2020 | 97.66 | 98.39 | 95.03 | 95.17 | 285,600 | -3.01(-3.07%) |
Feb 06, 2020 | 98.56 | 99.10 | 97.17 | 98.18 | 329,141 | +0.30(+0.31%) |
Feb 05, 2020 | 98.53 | 99.89 | 97.60 | 97.88 | 536,872 | +0.31(+0.32%) |
Feb 04, 2020 | 94.82 | 98.43 | 94.03 | 97.57 | 653,207 | +4.20(+4.50%) |
Feb 03, 2020 | 92.93 | 94.82 | 92.00 | 93.37 | 388,566 | +0.96(+1.04%) |
Jan 31, 2020 | 92.01 | 93.75 | 90.94 | 92.41 | 443,400 | +0.13(+0.14%) |
Jan 30, 2020 | 93.05 | 94.39 | 92.15 | 92.28 | 330,780 | -1.26(-1.35%) |
Jan 29, 2020 | 94.68 | 95.74 | 93.49 | 93.54 | 278,908 | -0.95(-1.01%) |
Jan 28, 2020 | 93.65 | 95.31 | 92.75 | 94.49 | 433,092 | +1.56(+1.68%) |
Jan 27, 2020 | 94.04 | 96.20 | 92.87 | 92.93 | 620,735 | -3.72(-3.85%) |
Jan 24, 2020 | 99.86 | 100.11 | 95.91 | 96.65 | 574,200 | -3.35(-3.35%) |
Jan 23, 2020 | 98.41 | 100.32 | 96.52 | 100.00 | 1,057,401 | +1.00(+1.01%) |
Jan 22, 2020 | 100.55 | 102.06 | 98.25 | 99.00 | 773,567 | -1.74(-1.73%) |
Jan 21, 2020 | 105.56 | 105.56 | 100.70 | 100.74 | 898,456 | -5.37(-5.06%) |
Jan 17, 2020 | 110.14 | 110.44 | 105.05 | 106.11 | 1,310,800 | -4.14(-3.76%) |
Jan 16, 2020 | 113.76 | 114.32 | 109.51 | 110.25 | 472,659 | -2.61(-2.31%) |
Jan 15, 2020 | 112.34 | 114.66 | 112.34 | 112.86 | 499,916 | +0.20(+0.18%) |
Jan 14, 2020 | 108.39 | 114.09 | 107.18 | 112.66 | 632,795 | +4.29(+3.96%) |
Jan 13, 2020 | 114.89 | 114.99 | 105.57 | 108.37 | 1,268,123 | -6.95(-6.03%) |
Jan 10, 2020 | 117.55 | 119.31 | 115.12 | 115.32 | 433,100 | -2.22(-1.89%) |
Jan 09, 2020 | 118.26 | 118.50 | 116.01 | 117.54 | 347,569 | +0.23(+0.20%) |
Jan 08, 2020 | 115.50 | 119.06 | 113.00 | 117.31 | 527,470 | +1.56(+1.35%) |
Jan 07, 2020 | 113.02 | 116.17 | 111.97 | 115.75 | 429,521 | +2.56(+2.26%) |
Jan 06, 2020 | 115.24 | 115.24 | 111.79 | 113.19 | 740,077 | -2.49(-2.15%) |
Jan 03, 2020 | 117.16 | 118.65 | 115.27 | 115.68 | 472,900 | -3.00(-2.53%) |