Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 65.88 | 67.86 | 65.28 | 66.60 | 1,796,556 | -0.29(-0.44%) |
Mar 30, 2020 | 65.22 | 67.23 | 63.60 | 66.89 | 1,649,208 | +1.60(+2.45%) |
Mar 27, 2020 | 64.17 | 66.59 | 63.38 | 65.29 | 1,792,553 | -1.21(-1.82%) |
Mar 26, 2020 | 64.93 | 66.98 | 64.04 | 66.50 | 1,796,810 | +2.20(+3.42%) |
Mar 25, 2020 | 62.16 | 66.88 | 59.71 | 64.30 | 2,071,192 | +2.65(+4.29%) |
Mar 24, 2020 | 58.39 | 62.00 | 58.37 | 61.65 | 2,193,905 | +5.96(+10.70%) |
Mar 23, 2020 | 57.52 | 57.62 | 53.54 | 55.70 | 2,619,827 | -1.28(-2.25%) |
Mar 20, 2020 | 59.62 | 61.23 | 56.48 | 56.98 | 2,745,258 | -2.52(-4.23%) |
Mar 19, 2020 | 57.48 | 63.55 | 55.48 | 59.49 | 2,930,941 | +1.09(+1.86%) |
Mar 18, 2020 | 56.86 | 61.61 | 55.85 | 58.41 | 3,347,257 | -2.09(-3.46%) |
Mar 17, 2020 | 56.80 | 60.67 | 54.29 | 60.50 | 4,042,644 | +5.59(+10.17%) |
Mar 16, 2020 | 56.56 | 62.40 | 54.49 | 54.91 | 3,269,232 | -12.21(-18.19%) |
Mar 13, 2020 | 59.71 | 67.38 | 58.55 | 67.12 | 4,004,238 | +11.48(+20.64%) |
Mar 12, 2020 | 57.46 | 61.25 | 55.62 | 55.64 | 3,952,319 | -6.82(-10.92%) |
Mar 11, 2020 | 62.83 | 64.34 | 61.11 | 62.46 | 2,835,353 | -2.53(-3.89%) |
Mar 10, 2020 | 64.94 | 65.95 | 61.92 | 64.98 | 2,966,189 | +3.08(+4.98%) |
Mar 09, 2020 | 62.00 | 63.81 | 60.48 | 61.90 | 3,748,663 | -5.95(-8.77%) |
Mar 06, 2020 | 68.50 | 69.47 | 66.71 | 67.85 | 2,987,197 | -2.84(-4.02%) |
Mar 05, 2020 | 71.04 | 71.52 | 69.73 | 70.69 | 3,020,601 | -3.64(-4.89%) |
Mar 04, 2020 | 74.05 | 74.96 | 71.60 | 74.32 | 2,103,110 | +1.41(+1.93%) |
Mar 03, 2020 | 77.07 | 78.27 | 71.44 | 72.92 | 3,265,611 | -4.41(-5.71%) |
Mar 02, 2020 | 76.68 | 77.38 | 74.02 | 77.33 | 3,607,564 | +0.64(+0.83%) |
Feb 28, 2020 | 73.84 | 76.75 | 72.67 | 76.69 | 4,099,229 | +0.07(+0.09%) |
Feb 27, 2020 | 76.35 | 79.17 | 75.71 | 76.62 | 3,533,781 | -1.48(-1.89%) |
Feb 26, 2020 | 80.72 | 81.42 | 77.53 | 78.10 | 2,830,601 | -1.54(-1.93%) |
Feb 25, 2020 | 84.55 | 85.06 | 79.35 | 79.64 | 2,000,959 | -4.72(-5.59%) |
Feb 24, 2020 | 85.42 | 86.49 | 83.86 | 84.36 | 1,644,494 | -4.73(-5.31%) |
Feb 21, 2020 | 89.02 | 89.23 | 87.90 | 89.08 | 1,133,315 | -0.66(-0.74%) |
Feb 20, 2020 | 89.71 | 91.10 | 89.57 | 89.75 | 861,704 | -0.32(-0.36%) |
Feb 19, 2020 | 88.41 | 90.17 | 88.41 | 90.07 | 790,677 | +1.96(+2.22%) |
Feb 18, 2020 | 88.28 | 88.57 | 87.25 | 88.11 | 764,231 | -0.32(-0.37%) |
Feb 14, 2020 | 88.21 | 88.63 | 87.49 | 88.44 | 788,080 | -0.01(-0.01%) |
Feb 13, 2020 | 89.17 | 89.52 | 88.41 | 88.45 | 806,972 | -1.07(-1.19%) |
Feb 12, 2020 | 90.89 | 91.28 | 89.36 | 89.51 | 805,719 | -0.40(-0.45%) |
Feb 11, 2020 | 88.71 | 90.44 | 88.67 | 89.92 | 1,148,651 | +1.60(+1.81%) |
Feb 10, 2020 | 88.31 | 88.56 | 87.99 | 88.32 | 612,546 | -0.17(-0.20%) |
Feb 07, 2020 | 88.73 | 89.12 | 88.38 | 88.49 | 876,076 | -1.21(-1.35%) |
Feb 06, 2020 | 90.99 | 91.27 | 89.32 | 89.71 | 904,918 | -0.67(-0.74%) |
Feb 05, 2020 | 89.35 | 90.54 | 89.15 | 90.38 | 912,270 | +2.62(+2.99%) |
Feb 04, 2020 | 87.18 | 88.27 | 85.91 | 87.76 | 1,572,506 | +2.41(+2.83%) |
Feb 03, 2020 | 86.38 | 87.42 | 85.19 | 85.34 | 1,880,684 | -0.13(-0.15%) |
Jan 31, 2020 | 87.61 | 88.32 | 85.11 | 85.48 | 1,434,037 | -2.83(-3.21%) |
Jan 30, 2020 | 86.52 | 88.34 | 86.04 | 88.31 | 812,606 | +1.23(+1.42%) |
Jan 29, 2020 | 87.60 | 88.16 | 87.04 | 87.08 | 1,210,637 | -0.10(-0.11%) |
Jan 28, 2020 | 86.75 | 87.68 | 86.34 | 87.17 | 1,364,027 | +1.13(+1.31%) |
Jan 27, 2020 | 86.83 | 87.70 | 85.96 | 86.04 | 1,493,991 | -2.76(-3.11%) |
Jan 24, 2020 | 91.19 | 91.33 | 88.26 | 88.81 | 1,510,248 | -2.14(-2.35%) |
Jan 23, 2020 | 91.28 | 91.36 | 89.36 | 90.95 | 1,811,867 | -0.80(-0.88%) |
Jan 22, 2020 | 89.43 | 93.23 | 88.47 | 91.75 | 3,562,508 | -3.13(-3.30%) |
Jan 21, 2020 | 95.07 | 96.02 | 94.88 | 94.88 | 2,264,445 | -0.71(-0.74%) |
Jan 17, 2020 | 95.02 | 95.77 | 94.63 | 95.59 | 2,362,523 | +1.27(+1.34%) |
Jan 16, 2020 | 92.61 | 94.60 | 92.60 | 94.32 | 1,106,534 | +0.80(+0.85%) |
Jan 15, 2020 | 93.80 | 94.28 | 93.16 | 93.52 | 1,038,235 | -0.86(-0.91%) |
Jan 14, 2020 | 95.03 | 95.21 | 94.06 | 94.38 | 1,296,701 | -0.59(-0.63%) |
Jan 13, 2020 | 93.81 | 95.01 | 93.52 | 94.97 | 1,409,278 | +1.48(+1.58%) |
Jan 10, 2020 | 94.39 | 94.49 | 93.25 | 93.50 | 1,185,381 | -0.99(-1.05%) |
Jan 09, 2020 | 93.02 | 94.61 | 92.82 | 94.49 | 1,146,160 | +1.17(+1.25%) |
Jan 08, 2020 | 92.74 | 93.47 | 92.47 | 93.32 | 1,258,594 | +0.85(+0.92%) |
Jan 07, 2020 | 92.00 | 92.98 | 91.95 | 92.48 | 785,221 | +0.51(+0.55%) |
Jan 06, 2020 | 91.41 | 92.02 | 91.14 | 91.97 | 1,005,769 | -0.11(-0.12%) |
Jan 03, 2020 | 92.63 | 93.05 | 91.94 | 92.08 | 1,139,609 | -1.93(-2.05%) |