Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 72.46 | 72.62 | 70.89 | 71.09 | 89,995 | -1.45(-1.99%) |
Mar 30, 2020 | 71.01 | 72.65 | 70.61 | 72.53 | 1,089,526 | +2.28(+3.25%) |
Mar 27, 2020 | 69.75 | 72.41 | 69.75 | 70.25 | 99,168 | -2.20(-3.03%) |
Mar 26, 2020 | 68.20 | 72.45 | 68.20 | 72.45 | 204,696 | +4.66(+6.88%) |
Mar 25, 2020 | 67.26 | 70.50 | 66.16 | 67.79 | 140,063 | +0.85(+1.27%) |
Mar 24, 2020 | 64.16 | 67.01 | 64.16 | 66.94 | 198,046 | +5.75(+9.40%) |
Mar 23, 2020 | 62.92 | 63.02 | 60.10 | 61.19 | 119,136 | -2.16(-3.41%) |
Mar 20, 2020 | 66.84 | 67.53 | 63.22 | 63.35 | 118,507 | -3.32(-4.98%) |
Mar 19, 2020 | 66.15 | 68.32 | 64.93 | 66.67 | 113,333 | +0.19(+0.28%) |
Mar 18, 2020 | 66.41 | 68.37 | 63.86 | 66.48 | 58,857 | -3.99(-5.67%) |
Mar 17, 2020 | 67.71 | 70.79 | 66.31 | 70.48 | 253,380 | +4.07(+6.12%) |
Mar 16, 2020 | 66.15 | 71.25 | 66.15 | 66.41 | 93,394 | -8.61(-11.48%) |
Mar 13, 2020 | 73.15 | 75.02 | 69.21 | 75.02 | 401,829 | +6.20(+9.01%) |
Mar 12, 2020 | 70.93 | 73.13 | 68.82 | 68.82 | 272,976 | -7.22(-9.50%) |
Mar 11, 2020 | 77.65 | 78.04 | 75.20 | 76.04 | 71,291 | -3.72(-4.67%) |
Mar 10, 2020 | 78.39 | 79.85 | 75.92 | 79.76 | 837,139 | +3.33(+4.36%) |
Mar 09, 2020 | 77.59 | 78.86 | 76.16 | 76.43 | 540,862 | -5.85(-7.11%) |
Mar 06, 2020 | 81.14 | 82.65 | 80.33 | 82.29 | 189,955 | -1.20(-1.44%) |
Mar 05, 2020 | 84.29 | 84.92 | 82.84 | 83.49 | 94,595 | -2.53(-2.94%) |
Mar 04, 2020 | 84.33 | 86.02 | 83.44 | 86.02 | 59,370 | +3.46(+4.19%) |
Mar 03, 2020 | 84.70 | 85.75 | 81.91 | 82.56 | 207,400 | -2.14(-2.53%) |
Mar 02, 2020 | 81.37 | 84.70 | 80.94 | 84.70 | 311,295 | +3.70(+4.57%) |
Feb 28, 2020 | 79.22 | 81.04 | 78.57 | 80.99 | 163,095 | -0.92(-1.12%) |
Feb 27, 2020 | 84.39 | 85.07 | 81.91 | 81.91 | 147,313 | -3.78(-4.41%) |
Feb 26, 2020 | 86.75 | 87.48 | 85.66 | 85.69 | 99,966 | -0.38(-0.44%) |
Feb 25, 2020 | 89.18 | 89.18 | 85.91 | 86.08 | 52,259 | -2.64(-2.98%) |
Feb 24, 2020 | 88.56 | 89.57 | 88.46 | 88.72 | 41,786 | -2.62(-2.87%) |
Feb 21, 2020 | 91.86 | 91.86 | 91.20 | 91.34 | 51,141 | -0.78(-0.85%) |
Feb 20, 2020 | 92.39 | 92.43 | 91.41 | 92.12 | 44,568 | -0.27(-0.29%) |
Feb 19, 2020 | 92.53 | 92.53 | 92.33 | 92.39 | 21,596 | +0.34(+0.37%) |
Feb 18, 2020 | 92.25 | 92.25 | 91.74 | 92.05 | 27,291 | -0.26(-0.28%) |
Feb 14, 2020 | 92.34 | 92.34 | 91.93 | 92.31 | 43,513 | +0.30(+0.32%) |
Feb 13, 2020 | 91.66 | 92.26 | 91.66 | 92.01 | 181,164 | -0.07(-0.07%) |
Feb 12, 2020 | 92.27 | 92.27 | 91.82 | 92.08 | 36,517 | +0.44(+0.48%) |
Feb 11, 2020 | 91.94 | 91.94 | 91.56 | 91.64 | 59,778 | +0.25(+0.27%) |
Feb 10, 2020 | 90.78 | 91.39 | 90.65 | 91.39 | 54,619 | +0.47(+0.52%) |
Feb 07, 2020 | 91.26 | 91.26 | 90.74 | 90.91 | 127,962 | -0.43(-0.47%) |
Feb 06, 2020 | 91.26 | 91.44 | 91.26 | 91.34 | 26,619 | +0.20(+0.21%) |
Feb 05, 2020 | 90.66 | 91.17 | 90.60 | 91.15 | 26,007 | +1.03(+1.15%) |
Feb 04, 2020 | 90.03 | 90.38 | 89.87 | 90.11 | 54,214 | +1.16(+1.31%) |
Feb 03, 2020 | 88.53 | 89.42 | 88.53 | 88.95 | 43,588 | +0.60(+0.67%) |
Jan 31, 2020 | 90.12 | 90.12 | 88.09 | 88.36 | 45,769 | -1.65(-1.83%) |
Jan 30, 2020 | 89.25 | 90.00 | 89.04 | 90.00 | 21,805 | +0.46(+0.51%) |
Jan 29, 2020 | 90.09 | 90.09 | 89.55 | 89.55 | 129,838 | -0.18(-0.20%) |
Jan 28, 2020 | 89.24 | 89.97 | 89.24 | 89.73 | 22,428 | +0.66(+0.75%) |
Jan 27, 2020 | 89.37 | 89.39 | 88.87 | 89.06 | 33,702 | -1.16(-1.29%) |
Jan 24, 2020 | 91.33 | 91.33 | 89.92 | 90.23 | 18,694 | -0.71(-0.78%) |
Jan 23, 2020 | 90.65 | 91.03 | 90.34 | 90.93 | 21,882 | +0.11(+0.12%) |
Jan 22, 2020 | 91.04 | 91.10 | 90.73 | 90.82 | 33,224 | +0.15(+0.16%) |
Jan 21, 2020 | 90.68 | 90.83 | 90.54 | 90.67 | 20,110 | -0.07(-0.08%) |
Jan 17, 2020 | 90.46 | 90.75 | 90.46 | 90.75 | 20,091 | +0.32(+0.35%) |
Jan 16, 2020 | 89.84 | 90.43 | 89.84 | 90.43 | 34,117 | +0.76(+0.85%) |
Jan 15, 2020 | 89.61 | 89.88 | 89.48 | 89.67 | 31,458 | +0.23(+0.26%) |
Jan 14, 2020 | 89.55 | 89.62 | 89.28 | 89.44 | 24,426 | -0.02(-0.02%) |
Jan 13, 2020 | 89.16 | 89.45 | 89.01 | 89.45 | 31,166 | +0.60(+0.67%) |
Jan 10, 2020 | 89.15 | 89.38 | 88.75 | 88.86 | 63,067 | -0.07(-0.08%) |
Jan 09, 2020 | 88.96 | 88.98 | 88.75 | 88.93 | 35,108 | +0.49(+0.56%) |
Jan 08, 2020 | 88.19 | 88.72 | 88.03 | 88.44 | 32,254 | +0.46(+0.52%) |
Jan 07, 2020 | 88.07 | 88.22 | 87.97 | 87.98 | 128,226 | -0.34(-0.39%) |
Jan 06, 2020 | 87.59 | 88.33 | 87.59 | 88.33 | 123,443 | +0.08(+0.09%) |
Jan 03, 2020 | 88.03 | 88.42 | 88.02 | 88.24 | 38,571 | -0.31(-0.35%) |