Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 74.14 | 75.09 | 73.11 | 74.41 | 227,914 | -3.09(-3.99%) |
Mar 30, 2020 | 73.88 | 78.05 | 73.88 | 77.50 | 209,213 | +3.04(+4.08%) |
Mar 27, 2020 | 74.47 | 77.50 | 73.79 | 74.46 | 380,400 | -6.05(-7.51%) |
Mar 26, 2020 | 76.40 | 80.90 | 76.39 | 80.51 | 705,642 | +0.53(+0.66%) |
Mar 25, 2020 | 74.60 | 80.84 | 73.60 | 79.98 | 379,923 | +7.12(+9.77%) |
Mar 24, 2020 | 71.99 | 73.99 | 71.52 | 72.86 | 253,772 | +6.33(+9.51%) |
Mar 23, 2020 | 65.72 | 68.00 | 65.21 | 66.53 | 340,402 | +3.32(+5.25%) |
Mar 20, 2020 | 67.97 | 67.97 | 62.36 | 63.21 | 272,900 | +0.70(+1.12%) |
Mar 19, 2020 | 61.89 | 63.75 | 60.90 | 62.51 | 223,768 | -0.02(-0.03%) |
Mar 18, 2020 | 64.01 | 64.01 | 60.05 | 62.53 | 321,165 | -6.47(-9.38%) |
Mar 17, 2020 | 66.65 | 69.34 | 64.04 | 69.00 | 393,393 | +4.75(+7.39%) |
Mar 16, 2020 | 64.15 | 67.92 | 63.00 | 64.25 | 332,915 | -9.32(-12.67%) |
Mar 13, 2020 | 73.85 | 73.89 | 68.73 | 73.57 | 485,100 | +6.76(+10.12%) |
Mar 12, 2020 | 68.46 | 70.38 | 65.51 | 66.81 | 359,199 | -6.85(-9.30%) |
Mar 11, 2020 | 75.69 | 75.91 | 72.82 | 73.66 | 328,166 | -4.95(-6.30%) |
Mar 10, 2020 | 79.13 | 79.20 | 75.36 | 78.61 | 235,998 | +3.15(+4.17%) |
Mar 09, 2020 | 76.49 | 78.55 | 74.90 | 75.46 | 296,851 | -6.01(-7.38%) |
Mar 06, 2020 | 81.70 | 81.97 | 80.35 | 81.47 | 316,700 | -1.48(-1.78%) |
Mar 05, 2020 | 83.95 | 84.35 | 82.25 | 82.95 | 343,296 | -4.16(-4.78%) |
Mar 04, 2020 | 84.92 | 87.37 | 84.63 | 87.11 | 135,806 | +3.89(+4.67%) |
Mar 03, 2020 | 85.42 | 86.73 | 82.30 | 83.22 | 174,763 | -2.10(-2.46%) |
Mar 02, 2020 | 83.22 | 85.34 | 82.50 | 85.32 | 276,651 | +2.60(+3.14%) |
Feb 28, 2020 | 79.81 | 82.89 | 79.25 | 82.72 | 370,200 | +3.37(+4.25%) |
Feb 27, 2020 | 80.00 | 82.45 | 79.35 | 79.35 | 306,113 | -3.15(-3.81%) |
Feb 26, 2020 | 83.48 | 84.06 | 82.37 | 82.50 | 251,535 | +0.98(+1.20%) |
Feb 25, 2020 | 83.78 | 83.89 | 81.10 | 81.52 | 205,286 | -1.63(-1.96%) |
Feb 24, 2020 | 83.46 | 84.46 | 83.02 | 83.15 | 260,023 | -4.87(-5.53%) |
Feb 21, 2020 | 88.43 | 88.52 | 87.55 | 88.02 | 384,400 | -0.98(-1.10%) |
Feb 20, 2020 | 88.89 | 89.35 | 88.40 | 89.00 | 340,468 | -1.61(-1.78%) |
Feb 19, 2020 | 89.67 | 90.81 | 89.52 | 90.61 | 371,514 | +1.97(+2.22%) |
Feb 18, 2020 | 88.21 | 88.74 | 88.12 | 88.64 | 143,031 | -1.45(-1.60%) |
Feb 14, 2020 | 90.69 | 90.83 | 89.87 | 90.09 | 171,700 | -1.34(-1.47%) |
Feb 13, 2020 | 91.42 | 91.56 | 90.72 | 91.43 | 145,208 | -1.22(-1.32%) |
Feb 12, 2020 | 91.69 | 92.84 | 91.47 | 92.66 | 271,435 | +2.30(+2.54%) |
Feb 11, 2020 | 89.93 | 90.36 | 89.82 | 90.36 | 136,911 | -0.19(-0.21%) |
Feb 10, 2020 | 89.93 | 90.55 | 89.86 | 90.55 | 120,362 | +0.55(+0.61%) |
Feb 07, 2020 | 89.87 | 90.90 | 89.73 | 90.00 | 150,800 | -1.84(-2.00%) |
Feb 06, 2020 | 91.81 | 91.92 | 91.47 | 91.84 | 88,206 | +0.56(+0.61%) |
Feb 05, 2020 | 91.20 | 91.51 | 90.84 | 91.28 | 266,610 | +0.66(+0.73%) |
Feb 04, 2020 | 89.91 | 90.90 | 89.81 | 90.62 | 227,706 | +3.04(+3.47%) |
Feb 03, 2020 | 87.50 | 88.12 | 87.34 | 87.58 | 108,174 | +0.40(+0.46%) |
Jan 31, 2020 | 87.53 | 87.82 | 86.91 | 87.18 | 122,400 | -1.67(-1.88%) |
Jan 30, 2020 | 87.93 | 88.91 | 87.74 | 88.85 | 160,361 | -0.80(-0.89%) |
Jan 29, 2020 | 89.80 | 90.25 | 89.37 | 89.65 | 154,046 | +0.73(+0.82%) |
Jan 28, 2020 | 89.44 | 90.72 | 87.50 | 88.92 | 274,227 | +0.25(+0.28%) |
Jan 27, 2020 | 87.93 | 88.88 | 87.86 | 88.67 | 173,511 | -2.52(-2.76%) |
Jan 24, 2020 | 91.87 | 91.98 | 90.95 | 91.19 | 423,100 | -1.08(-1.17%) |
Jan 23, 2020 | 92.00 | 92.30 | 90.75 | 92.27 | 344,698 | -1.33(-1.42%) |
Jan 22, 2020 | 94.36 | 94.40 | 93.60 | 93.60 | 86,913 | -0.46(-0.49%) |
Jan 21, 2020 | 93.55 | 94.84 | 93.42 | 94.06 | 161,078 | -3.12(-3.21%) |
Jan 17, 2020 | 96.69 | 97.55 | 96.54 | 97.18 | 136,300 | +0.73(+0.76%) |
Jan 16, 2020 | 95.93 | 96.63 | 95.82 | 96.45 | 145,445 | +0.27(+0.28%) |
Jan 15, 2020 | 95.77 | 96.25 | 95.61 | 96.18 | 235,296 | +0.48(+0.50%) |
Jan 14, 2020 | 95.07 | 95.90 | 95.07 | 95.70 | 284,391 | +0.23(+0.24%) |
Jan 13, 2020 | 94.72 | 95.71 | 94.42 | 95.47 | 299,963 | +1.39(+1.48%) |
Jan 10, 2020 | 94.09 | 94.47 | 93.78 | 94.08 | 79,200 | -0.42(-0.44%) |
Jan 09, 2020 | 94.07 | 94.62 | 93.92 | 94.50 | 157,693 | +1.20(+1.29%) |
Jan 08, 2020 | 92.30 | 93.65 | 92.30 | 93.30 | 105,028 | +0.76(+0.82%) |
Jan 07, 2020 | 92.90 | 93.05 | 92.35 | 92.54 | 155,120 | -0.88(-0.94%) |
Jan 06, 2020 | 92.05 | 93.42 | 92.05 | 93.42 | 77,450 | -0.02(-0.02%) |
Jan 03, 2020 | 92.81 | 93.75 | 92.73 | 93.44 | 74,500 | -0.84(-0.89%) |