Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 61.24 | 62.72 | 59.18 | 60.56 | 22,139,800 | +0.43(+0.71%) |
Mar 30, 2020 | 56.84 | 60.96 | 56.02 | 60.14 | 22,117,312 | +2.65(+4.61%) |
Mar 27, 2020 | 60.28 | 61.47 | 57.25 | 57.49 | 24,421,272 | -6.35(-9.95%) |
Mar 26, 2020 | 58.76 | 64.44 | 56.74 | 63.84 | 28,881,892 | +5.94(+10.26%) |
Mar 25, 2020 | 57.08 | 61.13 | 55.70 | 57.90 | 26,985,726 | +2.27(+4.09%) |
Mar 24, 2020 | 51.39 | 56.54 | 50.42 | 55.62 | 34,929,244 | +10.31(+22.74%) |
Mar 23, 2020 | 48.69 | 49.65 | 44.27 | 45.32 | 28,424,540 | -4.32(-8.71%) |
Mar 20, 2020 | 49.76 | 50.69 | 47.11 | 49.64 | 32,256,840 | +1.67(+3.48%) |
Mar 19, 2020 | 46.19 | 48.89 | 43.13 | 47.97 | 35,737,548 | +1.96(+4.25%) |
Mar 18, 2020 | 55.34 | 55.36 | 45.61 | 46.01 | 29,829,832 | -13.07(-22.12%) |
Mar 17, 2020 | 58.84 | 61.00 | 54.74 | 59.08 | 27,137,076 | +0.83(+1.42%) |
Mar 16, 2020 | 60.65 | 65.60 | 58.25 | 58.26 | 20,976,908 | -11.47(-16.45%) |
Mar 13, 2020 | 66.85 | 69.79 | 61.94 | 69.72 | 28,113,646 | +5.98(+9.39%) |
Mar 12, 2020 | 64.55 | 65.30 | 60.90 | 63.74 | 30,826,324 | -5.66(-8.15%) |
Mar 11, 2020 | 68.73 | 70.91 | 68.33 | 69.40 | 22,031,098 | -1.63(-2.29%) |
Mar 10, 2020 | 72.08 | 72.13 | 67.73 | 71.03 | 27,028,116 | +3.60(+5.34%) |
Mar 09, 2020 | 68.73 | 73.56 | 66.86 | 67.42 | 36,603,548 | -12.24(-15.37%) |
Mar 06, 2020 | 78.28 | 80.29 | 78.08 | 79.67 | 20,174,942 | -1.56(-1.92%) |
Mar 05, 2020 | 79.99 | 81.40 | 79.35 | 81.23 | 15,330,322 | -1.12(-1.36%) |
Mar 04, 2020 | 80.55 | 82.76 | 79.96 | 82.35 | 17,648,120 | +3.46(+4.39%) |
Mar 03, 2020 | 80.90 | 82.31 | 78.04 | 78.89 | 19,760,496 | -1.84(-2.28%) |
Mar 02, 2020 | 78.58 | 80.81 | 77.07 | 80.73 | 18,002,640 | +2.72(+3.48%) |
Feb 28, 2020 | 75.75 | 78.10 | 75.31 | 78.01 | 24,934,670 | -0.66(-0.84%) |
Feb 27, 2020 | 79.96 | 82.08 | 78.63 | 78.67 | 18,883,458 | -3.27(-3.99%) |
Feb 26, 2020 | 84.30 | 84.93 | 81.91 | 81.94 | 14,345,706 | -2.47(-2.93%) |
Feb 25, 2020 | 87.65 | 87.69 | 83.58 | 84.42 | 15,397,138 | -3.10(-3.54%) |
Feb 24, 2020 | 88.35 | 89.40 | 87.27 | 87.52 | 11,412,119 | -3.59(-3.94%) |
Feb 21, 2020 | 91.09 | 91.26 | 89.97 | 91.11 | 7,709,701 | -0.67(-0.73%) |
Feb 20, 2020 | 92.59 | 92.83 | 91.69 | 91.78 | 5,341,607 | -0.78(-0.84%) |
Feb 19, 2020 | 92.37 | 92.86 | 91.85 | 92.56 | 7,041,064 | +0.42(+0.45%) |
Feb 18, 2020 | 91.10 | 92.16 | 90.96 | 92.14 | 5,953,331 | +0.13(+0.15%) |
Feb 14, 2020 | 92.64 | 92.75 | 91.59 | 92.01 | 6,160,175 | -0.24(-0.26%) |
Feb 13, 2020 | 92.01 | 92.80 | 91.89 | 92.25 | 7,250,363 | -0.31(-0.34%) |
Feb 12, 2020 | 92.95 | 93.02 | 92.21 | 92.56 | 6,921,016 | +0.69(+0.75%) |
Feb 11, 2020 | 91.52 | 92.01 | 90.93 | 91.88 | 7,350,635 | +1.17(+1.29%) |
Feb 10, 2020 | 89.67 | 90.71 | 89.49 | 90.70 | 7,272,234 | +0.70(+0.78%) |
Feb 07, 2020 | 89.99 | 90.41 | 89.61 | 90.00 | 5,846,410 | -0.45(-0.50%) |
Feb 06, 2020 | 91.40 | 91.43 | 90.14 | 90.45 | 7,589,040 | -0.65(-0.72%) |
Feb 05, 2020 | 89.45 | 91.41 | 89.31 | 91.11 | 8,366,793 | +2.83(+3.21%) |
Feb 04, 2020 | 88.96 | 89.50 | 88.07 | 88.27 | 11,992,277 | +0.47(+0.54%) |
Feb 03, 2020 | 88.36 | 88.60 | 87.08 | 87.80 | 10,634,271 | -0.71(-0.80%) |
Jan 31, 2020 | 90.72 | 90.88 | 87.90 | 88.51 | 16,582,379 | -3.73(-4.04%) |
Jan 30, 2020 | 90.72 | 92.18 | 90.10 | 92.24 | 10,142,849 | +1.06(+1.16%) |
Jan 29, 2020 | 92.07 | 92.40 | 91.03 | 91.18 | 5,776,607 | -0.62(-0.67%) |
Jan 28, 2020 | 91.69 | 92.21 | 91.51 | 91.80 | 6,986,575 | +0.60(+0.66%) |
Jan 27, 2020 | 91.08 | 91.56 | 90.86 | 91.20 | 9,208,641 | -1.21(-1.31%) |
Jan 24, 2020 | 93.18 | 93.34 | 91.98 | 92.40 | 8,376,223 | -1.03(-1.11%) |
Jan 23, 2020 | 92.86 | 93.76 | 92.41 | 93.44 | 9,692,920 | +0.17(+0.18%) |
Jan 22, 2020 | 93.44 | 93.79 | 92.91 | 93.27 | 6,765,308 | -0.34(-0.36%) |
Jan 21, 2020 | 95.09 | 95.13 | 93.50 | 93.61 | 10,251,864 | -1.88(-1.96%) |
Jan 17, 2020 | 96.67 | 96.90 | 95.44 | 95.49 | 9,545,626 | -1.08(-1.12%) |
Jan 16, 2020 | 96.30 | 96.89 | 96.20 | 96.57 | 8,499,744 | +0.63(+0.65%) |
Jan 15, 2020 | 96.08 | 96.17 | 95.54 | 95.94 | 7,031,132 | -0.14(-0.15%) |
Jan 14, 2020 | 96.25 | 96.56 | 95.59 | 96.08 | 8,701,905 | -0.30(-0.31%) |
Jan 13, 2020 | 96.22 | 96.58 | 95.90 | 96.38 | 8,287,467 | +0.18(+0.19%) |
Jan 10, 2020 | 97.09 | 97.23 | 96.16 | 96.20 | 7,741,106 | -0.88(-0.91%) |
Jan 09, 2020 | 97.15 | 97.42 | 95.98 | 97.08 | 8,890,990 | -0.16(-0.16%) |
Jan 08, 2020 | 97.94 | 98.39 | 97.20 | 97.24 | 8,831,187 | -1.12(-1.13%) |
Jan 07, 2020 | 98.33 | 98.91 | 97.30 | 98.35 | 9,513,561 | -1.28(-1.29%) |
Jan 06, 2020 | 100.16 | 100.52 | 99.41 | 99.63 | 12,047,263 | -0.34(-0.34%) |
Jan 03, 2020 | 100.61 | 101.39 | 99.75 | 99.97 | 7,699,588 | -0.35(-0.35%) |