Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 69.50 | 69.68 | 65.57 | 67.34 | 1,365,104 | -2.70(-3.85%) |
Mar 30, 2020 | 66.00 | 70.50 | 64.57 | 70.04 | 1,022,522 | +4.54(+6.93%) |
Mar 27, 2020 | 66.36 | 67.27 | 64.80 | 65.50 | 703,100 | -2.83(-4.14%) |
Mar 26, 2020 | 63.12 | 69.16 | 62.98 | 68.33 | 1,070,542 | +6.00(+9.63%) |
Mar 25, 2020 | 60.92 | 63.29 | 58.15 | 62.33 | 1,388,378 | +1.41(+2.31%) |
Mar 24, 2020 | 60.00 | 61.46 | 57.56 | 60.92 | 1,293,341 | +3.87(+6.78%) |
Mar 23, 2020 | 59.55 | 60.50 | 53.40 | 57.05 | 1,218,544 | -2.56(-4.29%) |
Mar 20, 2020 | 64.41 | 67.89 | 59.00 | 59.61 | 1,353,600 | -4.27(-6.68%) |
Mar 19, 2020 | 58.29 | 66.67 | 57.50 | 63.88 | 1,404,691 | +5.54(+9.50%) |
Mar 18, 2020 | 59.13 | 65.42 | 56.83 | 58.34 | 1,256,517 | -4.56(-7.25%) |
Mar 17, 2020 | 59.74 | 65.30 | 54.72 | 62.90 | 1,486,810 | +3.32(+5.57%) |
Mar 16, 2020 | 60.46 | 65.77 | 58.86 | 59.58 | 1,490,767 | -8.40(-12.36%) |
Mar 13, 2020 | 70.86 | 72.41 | 63.82 | 67.98 | 1,357,500 | +0.60(+0.89%) |
Mar 12, 2020 | 61.19 | 69.79 | 60.25 | 67.38 | 1,391,437 | +0.00(+0.00%) |
Mar 11, 2020 | 71.46 | 72.30 | 66.28 | 67.38 | 988,034 | -5.97(-8.14%) |
Mar 10, 2020 | 72.57 | 75.46 | 70.00 | 73.35 | 1,471,890 | +3.02(+4.29%) |
Mar 09, 2020 | 64.27 | 71.57 | 63.01 | 70.33 | 1,285,848 | +0.60(+0.86%) |
Mar 06, 2020 | 70.03 | 71.25 | 67.16 | 69.73 | 1,143,700 | -2.87(-3.95%) |
Mar 05, 2020 | 72.85 | 74.88 | 69.71 | 72.60 | 1,300,611 | -1.02(-1.39%) |
Mar 04, 2020 | 71.98 | 75.05 | 71.23 | 73.62 | 1,235,490 | +4.25(+6.13%) |
Mar 03, 2020 | 75.00 | 75.61 | 67.79 | 69.37 | 1,478,800 | -5.57(-7.43%) |
Mar 02, 2020 | 72.97 | 74.96 | 69.09 | 74.94 | 1,392,945 | +2.19(+3.01%) |
Feb 28, 2020 | 72.83 | 76.03 | 70.00 | 72.75 | 1,631,500 | -4.53(-5.86%) |
Feb 27, 2020 | 73.00 | 81.98 | 70.00 | 77.28 | 1,435,893 | -2.17(-2.73%) |
Feb 26, 2020 | 79.14 | 81.09 | 77.40 | 79.45 | 1,101,374 | -0.58(-0.72%) |
Feb 25, 2020 | 84.72 | 84.81 | 79.19 | 80.03 | 1,291,229 | -3.77(-4.50%) |
Feb 24, 2020 | 85.02 | 85.02 | 82.00 | 83.80 | 1,044,486 | -4.46(-5.05%) |
Feb 21, 2020 | 92.69 | 92.69 | 87.92 | 88.26 | 866,800 | -4.68(-5.04%) |
Feb 20, 2020 | 95.19 | 95.49 | 91.29 | 92.94 | 796,400 | -2.81(-2.93%) |
Feb 19, 2020 | 96.75 | 96.80 | 94.76 | 95.75 | 431,034 | +0.74(+0.78%) |
Feb 18, 2020 | 93.09 | 95.19 | 92.19 | 95.01 | 619,559 | +1.85(+1.99%) |
Feb 14, 2020 | 93.43 | 93.98 | 92.23 | 93.16 | 423,100 | +0.24(+0.26%) |
Feb 13, 2020 | 91.90 | 93.87 | 90.85 | 92.92 | 511,614 | +0.41(+0.44%) |
Feb 12, 2020 | 90.66 | 92.74 | 90.45 | 92.51 | 601,130 | +1.86(+2.05%) |
Feb 11, 2020 | 88.62 | 91.50 | 87.91 | 90.65 | 659,200 | +2.91(+3.32%) |
Feb 10, 2020 | 85.67 | 87.85 | 85.67 | 87.74 | 358,098 | +1.93(+2.25%) |
Feb 07, 2020 | 87.25 | 87.48 | 85.02 | 85.81 | 322,400 | -1.66(-1.90%) |
Feb 06, 2020 | 86.60 | 87.99 | 84.38 | 87.47 | 505,575 | +0.43(+0.49%) |
Feb 05, 2020 | 87.85 | 88.89 | 86.32 | 87.04 | 412,904 | +0.98(+1.14%) |
Feb 04, 2020 | 84.89 | 87.11 | 84.70 | 86.06 | 644,364 | +2.17(+2.59%) |
Feb 03, 2020 | 81.76 | 84.35 | 81.17 | 83.89 | 649,323 | +2.43(+2.98%) |
Jan 31, 2020 | 85.51 | 86.01 | 80.10 | 81.46 | 906,100 | -4.11(-4.80%) |
Jan 30, 2020 | 85.99 | 86.32 | 84.40 | 85.57 | 550,293 | -1.12(-1.29%) |
Jan 29, 2020 | 87.45 | 88.07 | 86.12 | 86.69 | 357,338 | -0.39(-0.45%) |
Jan 28, 2020 | 87.28 | 89.40 | 86.64 | 87.08 | 541,494 | +0.08(+0.09%) |
Jan 27, 2020 | 85.58 | 88.50 | 83.29 | 87.00 | 831,116 | -0.29(-0.33%) |
Jan 24, 2020 | 92.22 | 93.00 | 87.03 | 87.29 | 1,037,200 | -4.41(-4.81%) |
Jan 23, 2020 | 94.53 | 95.00 | 91.02 | 91.70 | 835,241 | -3.09(-3.26%) |
Jan 22, 2020 | 96.12 | 98.84 | 94.61 | 94.79 | 835,130 | -0.86(-0.90%) |
Jan 21, 2020 | 93.00 | 97.48 | 92.42 | 95.65 | 1,528,400 | +3.07(+3.32%) |
Jan 17, 2020 | 95.00 | 95.52 | 92.09 | 92.58 | 1,449,200 | -1.80(-1.91%) |
Jan 16, 2020 | 85.81 | 94.66 | 85.80 | 94.38 | 2,394,745 | +9.99(+11.84%) |
Jan 15, 2020 | 82.49 | 85.16 | 82.49 | 84.39 | 719,866 | +1.98(+2.40%) |
Jan 14, 2020 | 80.78 | 82.68 | 78.76 | 82.41 | 701,671 | +2.41(+3.01%) |
Jan 13, 2020 | 84.25 | 84.25 | 80.89 | 80.00 | 966,934 | -4.34(-5.15%) |
Jan 10, 2020 | 81.28 | 85.28 | 80.80 | 84.34 | 886,500 | +3.33(+4.11%) |
Jan 09, 2020 | 83.70 | 83.70 | 80.88 | 81.01 | 731,100 | +1.33(+1.67%) |
Jan 08, 2020 | 80.46 | 80.54 | 78.38 | 79.68 | 1,052,150 | -0.38(-0.47%) |
Jan 07, 2020 | 76.09 | 80.55 | 75.63 | 80.06 | 1,374,156 | +3.95(+5.19%) |
Jan 06, 2020 | 74.43 | 77.00 | 72.90 | 76.11 | 1,413,994 | +1.14(+1.52%) |
Jan 03, 2020 | 75.21 | 76.57 | 74.81 | 74.97 | 1,162,100 | -1.89(-2.46%) |