Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 65.28 | 67.24 | 64.69 | 65.99 | 1,812,986 | -0.29(-0.44%) |
Mar 30, 2020 | 64.63 | 66.62 | 63.03 | 66.28 | 1,664,290 | +1.58(+2.45%) |
Mar 27, 2020 | 63.59 | 65.98 | 62.81 | 64.70 | 1,808,946 | -1.20(-1.82%) |
Mar 26, 2020 | 64.34 | 66.38 | 63.46 | 65.90 | 1,813,242 | +2.18(+3.42%) |
Mar 25, 2020 | 61.59 | 66.27 | 59.17 | 63.72 | 2,090,133 | +2.62(+4.29%) |
Mar 24, 2020 | 57.86 | 61.44 | 57.84 | 61.10 | 2,213,969 | +5.90(+10.70%) |
Mar 23, 2020 | 56.99 | 57.10 | 53.06 | 55.19 | 2,643,786 | -1.27(-2.25%) |
Mar 20, 2020 | 59.08 | 60.68 | 55.97 | 56.46 | 2,770,364 | -2.49(-4.23%) |
Mar 19, 2020 | 56.96 | 62.98 | 54.97 | 58.95 | 2,957,745 | +1.08(+1.86%) |
Mar 18, 2020 | 56.35 | 61.05 | 55.34 | 57.88 | 3,377,868 | -2.07(-3.46%) |
Mar 17, 2020 | 56.29 | 60.12 | 53.79 | 59.95 | 4,079,615 | +5.54(+10.17%) |
Mar 16, 2020 | 56.05 | 61.83 | 53.99 | 54.41 | 3,299,130 | -12.09(-18.19%) |
Mar 13, 2020 | 59.17 | 66.77 | 58.02 | 66.51 | 4,040,857 | +11.38(+20.64%) |
Mar 12, 2020 | 56.94 | 60.69 | 55.11 | 55.13 | 3,988,464 | -6.76(-10.92%) |
Mar 11, 2020 | 62.26 | 63.75 | 60.56 | 61.89 | 2,861,283 | -2.50(-3.89%) |
Mar 10, 2020 | 64.35 | 65.36 | 61.35 | 64.39 | 2,993,315 | +3.06(+4.98%) |
Mar 09, 2020 | 61.44 | 63.23 | 59.93 | 61.34 | 3,782,945 | -5.90(-8.77%) |
Mar 06, 2020 | 67.88 | 68.85 | 66.11 | 67.23 | 3,014,516 | -2.81(-4.02%) |
Mar 05, 2020 | 70.40 | 70.87 | 69.10 | 70.05 | 3,048,225 | -3.60(-4.89%) |
Mar 04, 2020 | 73.37 | 74.28 | 70.95 | 73.65 | 2,122,344 | +1.39(+1.93%) |
Mar 03, 2020 | 76.37 | 77.57 | 70.79 | 72.26 | 3,295,476 | -4.37(-5.71%) |
Mar 02, 2020 | 75.98 | 76.68 | 73.35 | 76.63 | 3,640,556 | +0.63(+0.83%) |
Feb 28, 2020 | 73.17 | 76.06 | 72.01 | 76.00 | 4,136,717 | +0.07(+0.09%) |
Feb 27, 2020 | 75.66 | 78.45 | 75.02 | 75.93 | 3,566,099 | -1.46(-1.89%) |
Feb 26, 2020 | 79.99 | 80.68 | 76.83 | 77.39 | 2,856,487 | -1.52(-1.93%) |
Feb 25, 2020 | 83.78 | 84.29 | 78.63 | 78.92 | 2,019,259 | -4.68(-5.59%) |
Feb 24, 2020 | 84.65 | 85.71 | 83.10 | 83.59 | 1,659,533 | -4.68(-5.31%) |
Feb 21, 2020 | 88.21 | 88.42 | 87.10 | 88.28 | 1,143,680 | -0.66(-0.74%) |
Feb 20, 2020 | 88.89 | 90.28 | 88.76 | 88.94 | 869,584 | -0.32(-0.36%) |
Feb 19, 2020 | 87.61 | 89.35 | 87.61 | 89.26 | 797,908 | +1.94(+2.22%) |
Feb 18, 2020 | 87.48 | 87.77 | 86.46 | 87.32 | 771,220 | -0.32(-0.37%) |
Feb 14, 2020 | 87.41 | 87.83 | 86.70 | 87.64 | 795,287 | -0.01(-0.01%) |
Feb 13, 2020 | 88.36 | 88.71 | 87.61 | 87.65 | 814,352 | -1.06(-1.19%) |
Feb 12, 2020 | 90.06 | 90.45 | 88.55 | 88.70 | 813,087 | -0.40(-0.45%) |
Feb 11, 2020 | 87.91 | 89.62 | 87.86 | 89.10 | 1,159,156 | +1.58(+1.81%) |
Feb 10, 2020 | 87.51 | 87.76 | 87.20 | 87.52 | 618,148 | -0.17(-0.20%) |
Feb 07, 2020 | 87.92 | 88.31 | 87.58 | 87.69 | 884,088 | -1.20(-1.35%) |
Feb 06, 2020 | 90.17 | 90.44 | 88.51 | 88.89 | 913,194 | -0.67(-0.74%) |
Feb 05, 2020 | 88.54 | 89.72 | 88.34 | 89.56 | 920,613 | +2.60(+2.99%) |
Feb 04, 2020 | 86.39 | 87.47 | 85.13 | 86.96 | 1,586,887 | +2.39(+2.83%) |
Feb 03, 2020 | 85.59 | 86.62 | 84.42 | 84.57 | 1,897,884 | -0.13(-0.15%) |
Jan 31, 2020 | 86.81 | 87.52 | 84.34 | 84.70 | 1,447,152 | -2.81(-3.21%) |
Jan 30, 2020 | 85.74 | 87.54 | 85.26 | 87.51 | 820,038 | +1.22(+1.42%) |
Jan 29, 2020 | 86.81 | 87.36 | 86.25 | 86.29 | 1,221,708 | -0.10(-0.11%) |
Jan 28, 2020 | 85.97 | 86.88 | 85.56 | 86.38 | 1,376,501 | +1.12(+1.31%) |
Jan 27, 2020 | 86.04 | 86.91 | 85.18 | 85.26 | 1,507,654 | -2.74(-3.11%) |
Jan 24, 2020 | 90.36 | 90.50 | 87.46 | 88.00 | 1,524,059 | -2.12(-2.35%) |
Jan 23, 2020 | 90.45 | 90.53 | 88.55 | 90.12 | 1,828,437 | -0.80(-0.88%) |
Jan 22, 2020 | 88.62 | 92.38 | 87.67 | 90.92 | 3,595,088 | -3.10(-3.30%) |
Jan 21, 2020 | 94.21 | 95.15 | 94.02 | 94.02 | 2,285,154 | -0.70(-0.74%) |
Jan 17, 2020 | 94.16 | 94.90 | 93.78 | 94.72 | 2,384,129 | +1.26(+1.34%) |
Jan 16, 2020 | 91.77 | 93.74 | 91.76 | 93.46 | 1,116,653 | +0.79(+0.85%) |
Jan 15, 2020 | 92.95 | 93.43 | 92.31 | 92.68 | 1,047,730 | -0.85(-0.91%) |
Jan 14, 2020 | 94.17 | 94.35 | 93.20 | 93.53 | 1,308,559 | -0.59(-0.63%) |
Jan 13, 2020 | 92.96 | 94.15 | 92.68 | 94.11 | 1,422,166 | +1.46(+1.58%) |
Jan 10, 2020 | 93.53 | 93.63 | 92.41 | 92.65 | 1,196,221 | -0.98(-1.05%) |
Jan 09, 2020 | 92.17 | 93.75 | 91.98 | 93.63 | 1,156,642 | +1.16(+1.25%) |
Jan 08, 2020 | 91.90 | 92.62 | 91.63 | 92.48 | 1,270,104 | +0.84(+0.92%) |
Jan 07, 2020 | 91.16 | 92.14 | 91.11 | 91.64 | 792,402 | +0.50(+0.55%) |
Jan 06, 2020 | 90.58 | 91.19 | 90.31 | 91.14 | 1,014,967 | -0.11(-0.12%) |
Jan 03, 2020 | 91.79 | 92.21 | 91.11 | 91.25 | 1,150,031 | -1.91(-2.05%) |