Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 65.86 | 67.83 | 65.25 | 66.57 | 1,797,235 | -0.29(-0.44%) |
Mar 30, 2020 | 65.20 | 67.21 | 63.58 | 66.86 | 1,649,831 | +1.60(+2.45%) |
Mar 27, 2020 | 64.15 | 66.56 | 63.36 | 65.27 | 1,793,231 | -1.21(-1.82%) |
Mar 26, 2020 | 64.90 | 66.96 | 64.01 | 66.47 | 1,797,489 | +2.20(+3.42%) |
Mar 25, 2020 | 62.13 | 66.85 | 59.69 | 64.28 | 2,071,975 | +2.65(+4.29%) |
Mar 24, 2020 | 58.37 | 61.98 | 58.35 | 61.63 | 2,194,734 | +5.95(+10.70%) |
Mar 23, 2020 | 57.49 | 57.60 | 53.52 | 55.68 | 2,620,817 | -1.28(-2.25%) |
Mar 20, 2020 | 59.60 | 61.21 | 56.46 | 56.96 | 2,746,296 | -2.51(-4.23%) |
Mar 19, 2020 | 57.46 | 63.53 | 55.46 | 59.47 | 2,932,049 | +1.09(+1.86%) |
Mar 18, 2020 | 56.84 | 61.59 | 55.83 | 58.38 | 3,348,522 | -2.09(-3.46%) |
Mar 17, 2020 | 56.78 | 60.64 | 54.26 | 60.48 | 4,044,172 | +5.58(+10.17%) |
Mar 16, 2020 | 56.54 | 62.37 | 54.47 | 54.89 | 3,270,468 | -12.20(-18.19%) |
Mar 13, 2020 | 59.69 | 67.36 | 58.53 | 67.09 | 4,005,751 | +11.48(+20.64%) |
Mar 12, 2020 | 57.44 | 61.23 | 55.60 | 55.61 | 3,953,813 | -6.82(-10.92%) |
Mar 11, 2020 | 62.81 | 64.31 | 61.09 | 62.43 | 2,836,425 | -2.52(-3.89%) |
Mar 10, 2020 | 64.91 | 65.93 | 61.89 | 64.96 | 2,967,310 | +3.08(+4.98%) |
Mar 09, 2020 | 61.98 | 63.79 | 60.46 | 61.87 | 3,750,080 | -5.95(-8.77%) |
Mar 06, 2020 | 68.48 | 69.45 | 66.69 | 67.82 | 2,988,326 | -2.84(-4.02%) |
Mar 05, 2020 | 71.01 | 71.49 | 69.71 | 70.66 | 3,021,743 | -3.63(-4.89%) |
Mar 04, 2020 | 74.02 | 74.93 | 71.57 | 74.30 | 2,103,905 | +1.41(+1.93%) |
Mar 03, 2020 | 77.04 | 78.25 | 71.41 | 72.89 | 3,266,845 | -4.41(-5.71%) |
Mar 02, 2020 | 76.65 | 77.35 | 73.99 | 77.30 | 3,608,927 | +0.64(+0.83%) |
Feb 28, 2020 | 73.82 | 76.73 | 72.65 | 76.66 | 4,100,778 | +0.07(+0.09%) |
Feb 27, 2020 | 76.32 | 79.14 | 75.68 | 76.59 | 3,535,117 | -1.48(-1.89%) |
Feb 26, 2020 | 80.69 | 81.39 | 77.50 | 78.07 | 2,831,671 | -1.54(-1.93%) |
Feb 25, 2020 | 84.52 | 85.03 | 79.32 | 79.61 | 2,001,716 | -4.72(-5.59%) |
Feb 24, 2020 | 85.39 | 86.46 | 83.83 | 84.33 | 1,645,115 | -4.73(-5.31%) |
Feb 21, 2020 | 88.98 | 89.20 | 87.86 | 89.05 | 1,133,744 | -0.66(-0.74%) |
Feb 20, 2020 | 89.67 | 91.07 | 89.54 | 89.72 | 862,030 | -0.32(-0.36%) |
Feb 19, 2020 | 88.38 | 90.13 | 88.38 | 90.04 | 790,976 | +1.96(+2.22%) |
Feb 18, 2020 | 88.25 | 88.54 | 87.22 | 88.08 | 764,520 | -0.32(-0.37%) |
Feb 14, 2020 | 88.18 | 88.60 | 87.46 | 88.40 | 788,377 | -0.01(-0.01%) |
Feb 13, 2020 | 89.14 | 89.48 | 88.38 | 88.41 | 807,277 | -1.07(-1.19%) |
Feb 12, 2020 | 90.85 | 91.24 | 89.32 | 89.48 | 806,023 | -0.40(-0.45%) |
Feb 11, 2020 | 88.68 | 90.41 | 88.63 | 89.88 | 1,149,085 | +1.60(+1.81%) |
Feb 10, 2020 | 88.27 | 88.53 | 87.96 | 88.28 | 612,778 | -0.17(-0.20%) |
Feb 07, 2020 | 88.69 | 89.09 | 88.34 | 88.46 | 876,407 | -1.21(-1.35%) |
Feb 06, 2020 | 90.96 | 91.24 | 89.29 | 89.67 | 905,260 | -0.67(-0.74%) |
Feb 05, 2020 | 89.31 | 90.50 | 89.11 | 90.34 | 912,615 | +2.62(+2.99%) |
Feb 04, 2020 | 87.15 | 88.23 | 85.88 | 87.72 | 1,573,100 | +2.41(+2.83%) |
Feb 03, 2020 | 86.34 | 87.38 | 85.16 | 85.31 | 1,881,395 | -0.13(-0.15%) |
Jan 31, 2020 | 87.58 | 88.29 | 85.08 | 85.44 | 1,434,579 | -2.83(-3.21%) |
Jan 30, 2020 | 86.49 | 88.31 | 86.01 | 88.27 | 812,914 | +1.23(+1.42%) |
Jan 29, 2020 | 87.57 | 88.13 | 87.01 | 87.04 | 1,211,094 | -0.10(-0.11%) |
Jan 28, 2020 | 86.72 | 87.64 | 86.31 | 87.14 | 1,364,542 | +1.13(+1.31%) |
Jan 27, 2020 | 86.80 | 87.67 | 85.92 | 86.01 | 1,494,555 | -2.76(-3.11%) |
Jan 24, 2020 | 91.16 | 91.30 | 88.23 | 88.77 | 1,510,819 | -2.14(-2.35%) |
Jan 23, 2020 | 91.24 | 91.32 | 89.32 | 90.91 | 1,812,552 | -0.80(-0.88%) |
Jan 22, 2020 | 89.39 | 93.19 | 88.44 | 91.72 | 3,563,855 | -3.13(-3.30%) |
Jan 21, 2020 | 95.04 | 95.99 | 94.84 | 94.84 | 2,265,301 | -0.71(-0.74%) |
Jan 17, 2020 | 94.98 | 95.73 | 94.60 | 95.55 | 2,363,416 | +1.27(+1.34%) |
Jan 16, 2020 | 92.57 | 94.56 | 92.56 | 94.28 | 1,106,952 | +0.80(+0.85%) |
Jan 15, 2020 | 93.76 | 94.25 | 93.12 | 93.49 | 1,038,628 | -0.86(-0.91%) |
Jan 14, 2020 | 94.99 | 95.17 | 94.02 | 94.35 | 1,297,191 | -0.59(-0.63%) |
Jan 13, 2020 | 93.78 | 94.97 | 93.49 | 94.94 | 1,409,811 | +1.48(+1.58%) |
Jan 10, 2020 | 94.35 | 94.45 | 93.22 | 93.46 | 1,185,829 | -0.99(-1.05%) |
Jan 09, 2020 | 92.98 | 94.57 | 92.78 | 94.45 | 1,146,593 | +1.17(+1.25%) |
Jan 08, 2020 | 92.70 | 93.43 | 92.43 | 93.29 | 1,259,070 | +0.85(+0.92%) |
Jan 07, 2020 | 91.96 | 92.95 | 91.91 | 92.44 | 785,518 | +0.51(+0.55%) |
Jan 06, 2020 | 91.38 | 91.99 | 91.10 | 91.93 | 1,006,149 | -0.11(-0.12%) |
Jan 03, 2020 | 92.60 | 93.02 | 91.91 | 92.05 | 1,140,040 | -1.93(-2.05%) |