Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 78.42 | 78.69 | 75.76 | 77.24 | 5,388,445 | -0.59(-0.76%) |
Mar 30, 2020 | 76.85 | 77.91 | 75.03 | 77.83 | 4,066,499 | +2.06(+2.73%) |
Mar 27, 2020 | 76.17 | 78.16 | 75.36 | 75.76 | 4,785,033 | -2.26(-2.90%) |
Mar 26, 2020 | 76.03 | 79.06 | 75.50 | 78.03 | 9,446,384 | +2.98(+3.97%) |
Mar 25, 2020 | 74.65 | 77.20 | 73.24 | 75.05 | 12,131,702 | +1.01(+1.36%) |
Mar 24, 2020 | 72.00 | 74.25 | 70.72 | 74.04 | 5,776,249 | +5.65(+8.25%) |
Mar 23, 2020 | 69.12 | 70.17 | 65.90 | 68.39 | 10,703,452 | -0.55(-0.80%) |
Mar 20, 2020 | 71.28 | 73.41 | 68.79 | 68.94 | 12,843,302 | -1.02(-1.45%) |
Mar 19, 2020 | 65.56 | 70.90 | 65.07 | 69.96 | 13,411,925 | +3.81(+5.76%) |
Mar 18, 2020 | 64.24 | 69.39 | 62.78 | 66.15 | 16,267,120 | -2.00(-2.94%) |
Mar 17, 2020 | 66.90 | 70.03 | 63.49 | 68.15 | 18,496,092 | +2.37(+3.61%) |
Mar 16, 2020 | 67.91 | 71.33 | 65.02 | 65.78 | 13,190,603 | -9.27(-12.35%) |
Mar 13, 2020 | 74.75 | 75.37 | 67.28 | 75.05 | 16,642,694 | +4.45(+6.30%) |
Mar 12, 2020 | 72.94 | 75.54 | 70.43 | 70.60 | 20,779,980 | -8.44(-10.68%) |
Mar 11, 2020 | 82.30 | 84.25 | 78.44 | 79.04 | 10,932,676 | -5.84(-6.89%) |
Mar 10, 2020 | 85.43 | 85.50 | 79.61 | 84.88 | 9,109,902 | +2.25(+2.73%) |
Mar 09, 2020 | 83.15 | 87.08 | 82.42 | 82.63 | 11,695,909 | -7.24(-8.06%) |
Mar 06, 2020 | 90.12 | 91.58 | 88.21 | 89.87 | 9,497,879 | -2.49(-2.70%) |
Mar 05, 2020 | 91.87 | 94.45 | 91.49 | 92.36 | 5,813,662 | -1.70(-1.80%) |
Mar 04, 2020 | 92.26 | 94.20 | 90.79 | 94.06 | 10,466,550 | +4.22(+4.70%) |
Mar 03, 2020 | 92.01 | 93.80 | 88.58 | 89.84 | 8,480,339 | -2.62(-2.84%) |
Mar 02, 2020 | 89.78 | 92.57 | 88.05 | 92.46 | 8,300,586 | +3.51(+3.95%) |
Feb 28, 2020 | 84.53 | 89.31 | 84.53 | 88.95 | 10,793,218 | +2.28(+2.64%) |
Feb 27, 2020 | 89.82 | 91.41 | 86.67 | 86.67 | 10,548,757 | -4.63(-5.07%) |
Feb 26, 2020 | 91.52 | 92.89 | 90.23 | 91.29 | 6,468,957 | +0.46(+0.51%) |
Feb 25, 2020 | 94.22 | 94.44 | 90.27 | 90.84 | 8,010,011 | -2.84(-3.03%) |
Feb 24, 2020 | 94.09 | 94.45 | 92.40 | 93.68 | 8,827,056 | -3.33(-3.43%) |
Feb 21, 2020 | 97.43 | 97.57 | 96.31 | 97.01 | 4,413,976 | -0.55(-0.56%) |
Feb 20, 2020 | 97.75 | 98.10 | 95.68 | 97.56 | 3,694,165 | -0.54(-0.55%) |
Feb 19, 2020 | 97.63 | 98.51 | 97.42 | 98.10 | 2,445,064 | +0.74(+0.76%) |
Feb 18, 2020 | 96.59 | 97.38 | 95.98 | 97.36 | 2,759,779 | +0.52(+0.54%) |
Feb 14, 2020 | 96.87 | 97.29 | 95.74 | 96.84 | 2,057,101 | +0.17(+0.18%) |
Feb 13, 2020 | 97.08 | 97.65 | 96.59 | 96.67 | 3,673,734 | -1.09(-1.11%) |
Feb 12, 2020 | 96.95 | 97.78 | 96.44 | 97.76 | 4,271,592 | +1.25(+1.29%) |
Feb 11, 2020 | 97.15 | 97.61 | 96.25 | 96.51 | 2,405,771 | -0.12(-0.12%) |
Feb 10, 2020 | 95.21 | 96.66 | 94.79 | 96.63 | 2,500,498 | +1.56(+1.64%) |
Feb 07, 2020 | 95.50 | 95.89 | 94.68 | 95.07 | 2,966,144 | -0.83(-0.86%) |
Feb 06, 2020 | 96.35 | 96.42 | 95.02 | 95.90 | 3,804,487 | +0.10(+0.10%) |
Feb 05, 2020 | 94.69 | 96.79 | 94.51 | 95.80 | 6,886,286 | +2.32(+2.49%) |
Feb 04, 2020 | 92.31 | 93.76 | 92.15 | 93.48 | 5,251,299 | +2.59(+2.85%) |
Feb 03, 2020 | 89.68 | 91.01 | 89.47 | 90.89 | 4,100,197 | +1.99(+2.24%) |
Jan 31, 2020 | 90.05 | 90.05 | 87.82 | 88.89 | 5,777,691 | -1.27(-1.40%) |
Jan 30, 2020 | 90.77 | 91.22 | 89.24 | 90.16 | 4,157,868 | -1.18(-1.29%) |
Jan 29, 2020 | 91.62 | 92.01 | 91.25 | 91.33 | 2,944,097 | -0.21(-0.23%) |
Jan 28, 2020 | 90.95 | 91.90 | 90.52 | 91.54 | 3,859,817 | +1.67(+1.85%) |
Jan 27, 2020 | 88.90 | 90.61 | 88.34 | 89.88 | 3,693,200 | -0.64(-0.71%) |
Jan 24, 2020 | 93.49 | 93.53 | 89.85 | 90.52 | 7,644,202 | -2.50(-2.69%) |
Jan 23, 2020 | 93.84 | 93.98 | 92.11 | 93.02 | 6,149,507 | -1.23(-1.30%) |
Jan 22, 2020 | 94.90 | 95.37 | 94.07 | 94.25 | 3,563,288 | -0.22(-0.23%) |
Jan 21, 2020 | 95.82 | 96.07 | 94.26 | 94.47 | 6,137,602 | -1.56(-1.62%) |
Jan 17, 2020 | 97.39 | 97.39 | 95.59 | 96.02 | 5,687,759 | -0.81(-0.83%) |
Jan 16, 2020 | 96.96 | 97.28 | 96.03 | 96.83 | 3,777,749 | +0.73(+0.76%) |
Jan 15, 2020 | 95.44 | 97.02 | 95.29 | 96.10 | 6,574,870 | +0.70(+0.73%) |
Jan 14, 2020 | 92.39 | 95.64 | 91.90 | 95.40 | 7,737,679 | +2.72(+2.94%) |
Jan 13, 2020 | 93.91 | 94.32 | 91.84 | 92.68 | 10,445,889 | -1.91(-2.01%) |
Jan 10, 2020 | 95.79 | 96.55 | 94.55 | 94.59 | 11,812,044 | -0.99(-1.03%) |
Jan 09, 2020 | 96.03 | 96.47 | 95.17 | 95.57 | 6,537,162 | +0.21(+0.22%) |
Jan 08, 2020 | 93.99 | 95.74 | 93.65 | 95.36 | 3,096,208 | +1.29(+1.37%) |
Jan 07, 2020 | 94.25 | 94.49 | 92.74 | 94.08 | 3,965,164 | +0.15(+0.16%) |
Jan 06, 2020 | 92.52 | 93.97 | 91.59 | 93.93 | 3,373,223 | +0.81(+0.87%) |
Jan 03, 2020 | 92.97 | 93.94 | 92.46 | 93.12 | 5,123,806 | -1.32(-1.39%) |