Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 65.15 | 66.82 | 63.24 | 63.66 | 4,087,042 | -1.99(-3.03%) |
Mar 30, 2020 | 63.28 | 66.89 | 63.17 | 65.65 | 4,601,427 | +1.99(+3.12%) |
Mar 27, 2020 | 67.11 | 67.47 | 63.22 | 63.66 | 4,305,799 | -6.71(-9.53%) |
Mar 26, 2020 | 68.87 | 70.78 | 66.69 | 70.37 | 5,249,183 | +2.68(+3.95%) |
Mar 25, 2020 | 65.41 | 71.00 | 61.01 | 67.69 | 5,576,619 | +2.98(+4.61%) |
Mar 24, 2020 | 57.55 | 65.19 | 57.21 | 64.71 | 5,680,457 | +12.21(+23.25%) |
Mar 23, 2020 | 53.17 | 54.08 | 51.05 | 52.51 | 4,867,317 | -1.45(-2.69%) |
Mar 20, 2020 | 59.49 | 60.33 | 53.61 | 53.96 | 4,744,775 | -4.20(-7.22%) |
Mar 19, 2020 | 55.26 | 61.95 | 53.10 | 58.15 | 4,913,813 | +1.77(+3.15%) |
Mar 18, 2020 | 57.57 | 58.27 | 53.82 | 56.38 | 6,128,437 | -4.46(-7.33%) |
Mar 17, 2020 | 66.24 | 66.79 | 56.62 | 60.84 | 6,641,510 | -2.33(-3.69%) |
Mar 16, 2020 | 65.91 | 66.88 | 62.32 | 63.17 | 5,356,034 | -9.72(-13.33%) |
Mar 13, 2020 | 75.97 | 76.41 | 70.47 | 72.89 | 4,041,531 | +0.01(+0.01%) |
Mar 12, 2020 | 70.21 | 76.49 | 69.31 | 72.88 | 5,675,007 | -2.34(-3.11%) |
Mar 11, 2020 | 77.95 | 78.13 | 73.73 | 75.22 | 2,995,851 | -5.40(-6.70%) |
Mar 10, 2020 | 79.97 | 80.84 | 77.47 | 80.62 | 3,728,916 | +2.86(+3.68%) |
Mar 09, 2020 | 78.32 | 81.09 | 77.11 | 77.76 | 4,065,315 | -5.30(-6.38%) |
Mar 06, 2020 | 81.92 | 83.51 | 80.85 | 83.05 | 2,760,232 | -1.41(-1.67%) |
Mar 05, 2020 | 85.92 | 86.24 | 83.54 | 84.46 | 2,337,654 | -3.45(-3.92%) |
Mar 04, 2020 | 85.95 | 88.15 | 84.50 | 87.91 | 2,605,233 | +3.08(+3.64%) |
Mar 03, 2020 | 85.96 | 87.96 | 83.61 | 84.83 | 2,616,751 | -1.13(-1.32%) |
Mar 02, 2020 | 82.91 | 85.98 | 82.87 | 85.96 | 2,593,027 | +3.05(+3.68%) |
Feb 28, 2020 | 84.20 | 85.22 | 81.34 | 82.91 | 4,564,901 | -3.18(-3.69%) |
Feb 27, 2020 | 88.99 | 89.82 | 86.07 | 86.09 | 4,144,673 | -4.49(-4.95%) |
Feb 26, 2020 | 91.32 | 92.35 | 90.55 | 90.58 | 3,641,053 | -0.42(-0.46%) |
Feb 25, 2020 | 93.58 | 94.15 | 90.60 | 90.99 | 2,571,614 | -2.14(-2.29%) |
Feb 24, 2020 | 94.74 | 95.35 | 93.01 | 93.13 | 1,656,792 | -3.03(-3.15%) |
Feb 21, 2020 | 96.20 | 96.51 | 95.65 | 96.16 | 1,092,811 | -0.33(-0.35%) |
Feb 20, 2020 | 97.42 | 97.71 | 94.90 | 96.49 | 1,309,238 | -1.23(-1.25%) |
Feb 19, 2020 | 97.03 | 98.08 | 96.82 | 97.72 | 2,018,737 | +1.08(+1.12%) |
Feb 18, 2020 | 97.70 | 97.72 | 96.22 | 96.64 | 2,082,503 | -1.16(-1.19%) |
Feb 14, 2020 | 97.55 | 98.21 | 97.20 | 97.80 | 1,345,131 | +0.23(+0.24%) |
Feb 13, 2020 | 97.21 | 98.16 | 96.95 | 97.57 | 1,221,824 | +0.15(+0.15%) |
Feb 12, 2020 | 96.70 | 97.66 | 96.00 | 97.42 | 1,929,192 | +1.19(+1.24%) |
Feb 11, 2020 | 95.38 | 96.47 | 95.11 | 96.23 | 2,416,013 | +1.09(+1.15%) |
Feb 10, 2020 | 94.62 | 95.46 | 94.38 | 95.14 | 1,803,312 | +0.77(+0.81%) |
Feb 07, 2020 | 94.11 | 94.91 | 93.18 | 94.37 | 2,591,598 | -1.57(-1.64%) |
Feb 06, 2020 | 94.33 | 96.27 | 93.51 | 95.94 | 3,537,490 | -2.81(-2.85%) |
Feb 05, 2020 | 99.35 | 99.53 | 97.78 | 98.75 | 1,962,009 | +0.06(+0.07%) |
Feb 04, 2020 | 98.74 | 98.81 | 97.90 | 98.69 | 1,725,225 | +0.28(+0.28%) |
Feb 03, 2020 | 97.86 | 98.82 | 97.33 | 98.41 | 1,806,859 | +0.59(+0.61%) |
Jan 31, 2020 | 98.57 | 98.79 | 97.43 | 97.82 | 2,289,382 | -0.77(-0.78%) |
Jan 30, 2020 | 97.54 | 98.63 | 96.89 | 98.59 | 1,600,320 | -0.03(-0.03%) |
Jan 29, 2020 | 97.02 | 98.78 | 96.85 | 98.62 | 1,515,758 | +1.67(+1.73%) |
Jan 28, 2020 | 96.87 | 97.19 | 96.48 | 96.94 | 1,808,484 | +0.40(+0.41%) |
Jan 27, 2020 | 95.83 | 96.89 | 94.92 | 96.54 | 1,982,490 | -0.55(-0.56%) |
Jan 24, 2020 | 98.12 | 98.22 | 96.28 | 97.09 | 2,453,195 | -0.92(-0.94%) |
Jan 23, 2020 | 97.86 | 98.11 | 97.22 | 98.01 | 2,301,550 | -0.47(-0.48%) |
Jan 22, 2020 | 98.04 | 98.96 | 97.96 | 98.49 | 2,185,026 | +0.82(+0.84%) |
Jan 21, 2020 | 96.81 | 97.69 | 96.65 | 97.66 | 3,778,334 | +0.18(+0.19%) |
Jan 17, 2020 | 95.48 | 97.67 | 95.42 | 97.48 | 4,390,299 | +3.00(+3.17%) |
Jan 16, 2020 | 93.92 | 94.62 | 93.71 | 94.48 | 1,288,671 | +0.85(+0.91%) |
Jan 15, 2020 | 93.28 | 94.14 | 93.18 | 93.63 | 1,737,735 | +0.48(+0.52%) |
Jan 14, 2020 | 92.66 | 93.38 | 92.40 | 93.15 | 2,188,911 | +0.35(+0.38%) |
Jan 13, 2020 | 94.09 | 94.39 | 92.74 | 92.80 | 1,697,257 | -1.25(-1.33%) |
Jan 10, 2020 | 95.01 | 95.16 | 93.91 | 94.05 | 1,581,147 | -1.17(-1.23%) |
Jan 09, 2020 | 94.86 | 96.20 | 94.70 | 95.22 | 1,935,598 | +0.75(+0.79%) |
Jan 08, 2020 | 92.92 | 95.24 | 92.80 | 94.47 | 1,645,173 | +0.17(+0.18%) |
Jan 07, 2020 | 94.10 | 94.56 | 93.91 | 94.31 | 1,522,646 | +0.17(+0.18%) |
Jan 06, 2020 | 93.81 | 94.15 | 93.46 | 94.14 | 1,572,313 | -0.06(-0.06%) |
Jan 03, 2020 | 93.80 | 94.34 | 92.82 | 94.19 | 1,238,599 | -0.30(-0.31%) |