Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 65.26 | 67.22 | 64.66 | 65.97 | 1,813,672 | -0.29(-0.44%) |
Mar 30, 2020 | 64.60 | 66.60 | 63.00 | 66.26 | 1,664,919 | +1.58(+2.45%) |
Mar 27, 2020 | 63.56 | 65.96 | 62.79 | 64.67 | 1,809,630 | -1.20(-1.82%) |
Mar 26, 2020 | 64.32 | 66.35 | 63.43 | 65.87 | 1,813,928 | +2.18(+3.42%) |
Mar 25, 2020 | 61.57 | 66.25 | 59.15 | 63.70 | 2,090,924 | +2.62(+4.29%) |
Mar 24, 2020 | 57.84 | 61.41 | 57.82 | 61.07 | 2,214,806 | +5.90(+10.70%) |
Mar 23, 2020 | 56.97 | 57.08 | 53.04 | 55.17 | 2,644,785 | -1.27(-2.25%) |
Mar 20, 2020 | 59.06 | 60.65 | 55.95 | 56.44 | 2,771,411 | -2.49(-4.23%) |
Mar 19, 2020 | 56.94 | 62.95 | 54.95 | 58.93 | 2,958,864 | +1.08(+1.86%) |
Mar 18, 2020 | 56.33 | 61.03 | 55.32 | 57.86 | 3,379,145 | -2.07(-3.46%) |
Mar 17, 2020 | 56.26 | 60.09 | 53.77 | 59.93 | 4,081,157 | +5.53(+10.17%) |
Mar 16, 2020 | 56.03 | 61.81 | 53.97 | 54.39 | 3,300,377 | -12.09(-18.19%) |
Mar 13, 2020 | 59.15 | 66.75 | 58.00 | 66.48 | 4,042,385 | +11.37(+20.64%) |
Mar 12, 2020 | 56.92 | 60.67 | 55.09 | 55.11 | 3,989,972 | -6.76(-10.92%) |
Mar 11, 2020 | 62.24 | 63.73 | 60.53 | 61.87 | 2,862,364 | -2.50(-3.89%) |
Mar 10, 2020 | 64.33 | 65.33 | 61.33 | 64.37 | 2,994,447 | +3.06(+4.98%) |
Mar 09, 2020 | 61.42 | 63.21 | 59.91 | 61.31 | 3,784,375 | -5.90(-8.77%) |
Mar 06, 2020 | 67.86 | 68.82 | 66.08 | 67.21 | 3,015,655 | -2.81(-4.02%) |
Mar 05, 2020 | 70.37 | 70.84 | 69.07 | 70.02 | 3,049,378 | -3.60(-4.89%) |
Mar 04, 2020 | 73.35 | 74.26 | 70.92 | 73.62 | 2,123,146 | +1.39(+1.93%) |
Mar 03, 2020 | 76.34 | 77.54 | 70.77 | 72.23 | 3,296,722 | -4.37(-5.71%) |
Mar 02, 2020 | 75.95 | 76.65 | 73.32 | 76.60 | 3,641,932 | +0.63(+0.83%) |
Feb 28, 2020 | 73.15 | 76.03 | 71.99 | 75.97 | 4,138,281 | +0.07(+0.09%) |
Feb 27, 2020 | 75.63 | 78.42 | 74.99 | 75.90 | 3,567,447 | -1.46(-1.89%) |
Feb 26, 2020 | 79.96 | 80.65 | 76.80 | 77.36 | 2,857,567 | -1.52(-1.93%) |
Feb 25, 2020 | 83.75 | 84.26 | 78.60 | 78.89 | 2,020,022 | -4.67(-5.59%) |
Feb 24, 2020 | 84.62 | 85.67 | 83.07 | 83.56 | 1,660,160 | -4.68(-5.31%) |
Feb 21, 2020 | 88.17 | 88.39 | 87.07 | 88.24 | 1,144,112 | -0.66(-0.74%) |
Feb 20, 2020 | 88.86 | 90.24 | 88.73 | 88.90 | 869,913 | -0.32(-0.36%) |
Feb 19, 2020 | 87.58 | 89.32 | 87.58 | 89.22 | 798,210 | +1.94(+2.22%) |
Feb 18, 2020 | 87.45 | 87.74 | 86.43 | 87.28 | 771,512 | -0.32(-0.37%) |
Feb 14, 2020 | 87.38 | 87.79 | 86.67 | 87.60 | 795,587 | -0.01(-0.01%) |
Feb 13, 2020 | 88.33 | 88.67 | 87.58 | 87.61 | 814,660 | -1.06(-1.19%) |
Feb 12, 2020 | 90.03 | 90.42 | 88.51 | 88.67 | 813,395 | -0.40(-0.45%) |
Feb 11, 2020 | 87.87 | 89.59 | 87.83 | 89.07 | 1,159,594 | +1.58(+1.81%) |
Feb 10, 2020 | 87.47 | 87.72 | 87.16 | 87.48 | 618,382 | -0.17(-0.20%) |
Feb 07, 2020 | 87.89 | 88.28 | 87.54 | 87.66 | 884,422 | -1.20(-1.35%) |
Feb 06, 2020 | 90.13 | 90.41 | 88.48 | 88.86 | 913,539 | -0.67(-0.74%) |
Feb 05, 2020 | 88.50 | 89.68 | 88.30 | 89.53 | 920,961 | +2.60(+2.99%) |
Feb 04, 2020 | 86.36 | 87.43 | 85.10 | 86.93 | 1,587,487 | +2.39(+2.83%) |
Feb 03, 2020 | 85.56 | 86.59 | 84.38 | 84.54 | 1,898,601 | -0.13(-0.15%) |
Jan 31, 2020 | 86.78 | 87.49 | 84.31 | 84.67 | 1,447,699 | -2.80(-3.21%) |
Jan 30, 2020 | 85.71 | 87.51 | 85.23 | 87.47 | 820,348 | +1.22(+1.42%) |
Jan 29, 2020 | 86.77 | 87.33 | 86.22 | 86.25 | 1,222,170 | -0.10(-0.11%) |
Jan 28, 2020 | 85.93 | 86.85 | 85.53 | 86.35 | 1,377,021 | +1.12(+1.31%) |
Jan 27, 2020 | 86.01 | 86.87 | 85.15 | 85.23 | 1,508,224 | -2.74(-3.11%) |
Jan 24, 2020 | 90.33 | 90.47 | 87.43 | 87.97 | 1,524,635 | -2.12(-2.35%) |
Jan 23, 2020 | 90.42 | 90.50 | 88.51 | 90.09 | 1,829,128 | -0.80(-0.88%) |
Jan 22, 2020 | 88.58 | 92.35 | 87.64 | 90.88 | 3,596,447 | -3.10(-3.30%) |
Jan 21, 2020 | 94.17 | 95.12 | 93.98 | 93.98 | 2,286,018 | -0.70(-0.74%) |
Jan 17, 2020 | 94.12 | 94.87 | 93.74 | 94.68 | 2,385,030 | +1.26(+1.34%) |
Jan 16, 2020 | 91.73 | 93.71 | 91.72 | 93.43 | 1,117,076 | +0.79(+0.85%) |
Jan 15, 2020 | 92.91 | 93.39 | 92.28 | 92.64 | 1,048,126 | -0.85(-0.91%) |
Jan 14, 2020 | 94.13 | 94.31 | 93.17 | 93.49 | 1,309,054 | -0.59(-0.63%) |
Jan 13, 2020 | 92.93 | 94.11 | 92.64 | 94.08 | 1,422,704 | +1.46(+1.58%) |
Jan 10, 2020 | 93.50 | 93.59 | 92.37 | 92.62 | 1,196,674 | -0.98(-1.05%) |
Jan 09, 2020 | 92.14 | 93.72 | 91.94 | 93.60 | 1,157,079 | +1.16(+1.25%) |
Jan 08, 2020 | 91.86 | 92.59 | 91.59 | 92.44 | 1,270,585 | +0.84(+0.92%) |
Jan 07, 2020 | 91.13 | 92.11 | 91.08 | 91.60 | 792,702 | +0.50(+0.55%) |
Jan 06, 2020 | 90.55 | 91.15 | 90.28 | 91.10 | 1,015,351 | -0.11(-0.12%) |
Jan 03, 2020 | 91.76 | 92.17 | 91.08 | 91.21 | 1,150,465 | -1.91(-2.05%) |