Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 65.11 | 66.03 | 64.08 | 64.51 | 44,330 | -0.74(-1.13%) |
Mar 30, 2020 | 63.90 | 65.59 | 63.90 | 65.25 | 53,928 | +1.88(+2.97%) |
Mar 27, 2020 | 63.55 | 64.66 | 63.08 | 63.37 | 48,317 | -2.52(-3.83%) |
Mar 26, 2020 | 64.22 | 66.40 | 64.04 | 65.89 | 87,480 | +2.25(+3.54%) |
Mar 25, 2020 | 62.46 | 66.16 | 60.96 | 63.64 | 105,578 | +2.21(+3.59%) |
Mar 24, 2020 | 59.13 | 61.92 | 58.18 | 61.43 | 58,539 | +6.18(+11.19%) |
Mar 23, 2020 | 57.36 | 57.78 | 55.12 | 55.25 | 75,361 | -2.42(-4.19%) |
Mar 20, 2020 | 60.19 | 60.19 | 56.76 | 57.67 | 43,494 | -1.70(-2.86%) |
Mar 19, 2020 | 57.43 | 61.27 | 56.49 | 59.36 | 57,624 | +1.12(+1.92%) |
Mar 18, 2020 | 60.30 | 61.39 | 55.24 | 58.24 | 79,634 | -4.86(-7.71%) |
Mar 17, 2020 | 60.07 | 63.40 | 59.11 | 63.11 | 76,234 | +3.33(+5.56%) |
Mar 16, 2020 | 56.97 | 61.87 | 56.97 | 59.78 | 131,246 | -6.56(-9.89%) |
Mar 13, 2020 | 65.81 | 66.44 | 61.63 | 66.34 | 157,140 | +4.37(+7.06%) |
Mar 12, 2020 | 62.88 | 65.81 | 60.81 | 61.97 | 74,426 | -6.47(-9.45%) |
Mar 11, 2020 | 69.98 | 70.00 | 67.74 | 68.44 | 86,493 | -3.36(-4.68%) |
Mar 10, 2020 | 71.28 | 71.88 | 68.28 | 71.80 | 86,274 | +2.79(+4.04%) |
Mar 09, 2020 | 71.20 | 72.01 | 69.00 | 69.01 | 84,545 | -8.05(-10.45%) |
Mar 06, 2020 | 77.36 | 77.87 | 75.76 | 77.06 | 54,826 | -2.37(-2.99%) |
Mar 05, 2020 | 79.67 | 80.30 | 78.96 | 79.43 | 51,010 | -2.49(-3.04%) |
Mar 04, 2020 | 80.39 | 82.03 | 79.27 | 81.93 | 39,657 | +2.96(+3.74%) |
Mar 03, 2020 | 79.91 | 81.45 | 78.03 | 78.97 | 90,867 | -0.70(-0.88%) |
Mar 02, 2020 | 77.40 | 79.67 | 76.58 | 79.67 | 85,967 | +2.83(+3.68%) |
Feb 28, 2020 | 75.25 | 76.85 | 74.69 | 76.85 | 116,020 | -0.88(-1.13%) |
Feb 27, 2020 | 80.51 | 80.93 | 77.67 | 77.73 | 93,216 | -3.83(-4.69%) |
Feb 26, 2020 | 82.31 | 83.26 | 81.50 | 81.56 | 81,864 | -0.42(-0.51%) |
Feb 25, 2020 | 85.71 | 85.71 | 81.80 | 81.97 | 135,301 | -3.87(-4.51%) |
Feb 24, 2020 | 86.29 | 86.43 | 85.54 | 85.85 | 112,003 | -2.59(-2.92%) |
Feb 21, 2020 | 88.12 | 88.55 | 88.12 | 88.43 | 15,217 | -0.32(-0.37%) |
Feb 20, 2020 | 88.14 | 89.28 | 88.14 | 88.75 | 22,705 | +0.25(+0.28%) |
Feb 19, 2020 | 88.66 | 88.66 | 88.50 | 88.50 | 9,158 | +0.43(+0.48%) |
Feb 18, 2020 | 87.94 | 88.25 | 87.65 | 88.08 | 17,218 | -0.11(-0.13%) |
Feb 14, 2020 | 88.21 | 88.57 | 87.98 | 88.19 | 11,440 | -0.08(-0.09%) |
Feb 13, 2020 | 88.29 | 88.80 | 88.03 | 88.27 | 20,154 | -0.14(-0.16%) |
Feb 12, 2020 | 88.38 | 88.73 | 88.28 | 88.41 | 15,294 | +0.65(+0.74%) |
Feb 11, 2020 | 87.49 | 88.59 | 87.49 | 87.76 | 14,854 | +0.66(+0.76%) |
Feb 10, 2020 | 87.24 | 87.42 | 86.95 | 87.11 | 20,780 | -0.10(-0.12%) |
Feb 07, 2020 | 87.49 | 87.69 | 86.94 | 87.21 | 29,355 | -1.31(-1.48%) |
Feb 06, 2020 | 88.88 | 88.95 | 88.12 | 88.51 | 31,019 | -0.21(-0.24%) |
Feb 05, 2020 | 87.96 | 88.84 | 87.31 | 88.73 | 61,269 | +1.60(+1.84%) |
Feb 04, 2020 | 86.36 | 87.53 | 86.36 | 87.12 | 49,517 | +1.58(+1.85%) |
Feb 03, 2020 | 84.57 | 85.88 | 84.35 | 85.54 | 38,682 | +1.57(+1.86%) |
Jan 31, 2020 | 85.22 | 85.22 | 83.79 | 83.97 | 41,875 | -1.95(-2.26%) |
Jan 30, 2020 | 85.17 | 85.99 | 84.91 | 85.92 | 30,436 | -0.24(-0.28%) |
Jan 29, 2020 | 86.59 | 86.64 | 86.16 | 86.16 | 28,200 | +0.33(+0.39%) |
Jan 28, 2020 | 85.35 | 86.14 | 85.28 | 85.83 | 33,744 | +0.79(+0.93%) |
Jan 27, 2020 | 85.73 | 85.73 | 85.01 | 85.04 | 21,843 | -2.20(-2.52%) |
Jan 24, 2020 | 88.05 | 88.05 | 86.94 | 87.24 | 23,096 | -0.62(-0.71%) |
Jan 23, 2020 | 87.43 | 87.86 | 86.52 | 87.86 | 37,685 | -0.26(-0.29%) |
Jan 22, 2020 | 88.81 | 88.81 | 88.00 | 88.12 | 12,917 | -0.61(-0.69%) |
Jan 21, 2020 | 89.07 | 89.14 | 88.55 | 88.73 | 27,359 | -1.01(-1.13%) |
Jan 17, 2020 | 89.58 | 89.87 | 89.26 | 89.74 | 15,541 | +0.21(+0.24%) |
Jan 16, 2020 | 89.46 | 89.72 | 89.11 | 89.52 | 15,647 | +0.34(+0.38%) |
Jan 15, 2020 | 89.00 | 89.57 | 88.75 | 89.18 | 14,981 | +0.36(+0.41%) |
Jan 14, 2020 | 88.69 | 89.26 | 88.61 | 88.82 | 23,605 | +0.01(+0.01%) |
Jan 13, 2020 | 87.65 | 88.81 | 87.65 | 88.81 | 26,910 | +1.24(+1.42%) |
Jan 10, 2020 | 88.23 | 88.43 | 87.49 | 87.57 | 11,763 | -0.52(-0.59%) |
Jan 09, 2020 | 88.49 | 88.49 | 87.80 | 88.09 | 17,370 | +0.11(+0.13%) |
Jan 08, 2020 | 88.00 | 88.29 | 87.52 | 87.98 | 47,684 | +0.10(+0.12%) |
Jan 07, 2020 | 87.56 | 88.52 | 87.56 | 87.87 | 19,497 | +0.03(+0.03%) |
Jan 06, 2020 | 88.09 | 88.38 | 87.85 | 87.85 | 24,887 | -0.38(-0.43%) |
Jan 03, 2020 | 88.79 | 89.34 | 88.23 | 88.23 | 38,637 | -1.62(-1.80%) |