Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 61.25 | 62.73 | 59.20 | 60.58 | 22,134,544 | +0.43(+0.71%) |
Mar 30, 2020 | 56.86 | 60.97 | 56.03 | 60.15 | 22,112,060 | +2.65(+4.61%) |
Mar 27, 2020 | 60.29 | 61.48 | 57.27 | 57.50 | 24,415,474 | -6.35(-9.95%) |
Mar 26, 2020 | 58.77 | 64.46 | 56.76 | 63.85 | 28,875,036 | +5.94(+10.26%) |
Mar 25, 2020 | 57.09 | 61.15 | 55.71 | 57.91 | 26,979,318 | +2.27(+4.09%) |
Mar 24, 2020 | 51.40 | 56.56 | 50.43 | 55.64 | 34,920,948 | +10.31(+22.74%) |
Mar 23, 2020 | 48.71 | 49.66 | 44.28 | 45.33 | 28,417,792 | -4.32(-8.71%) |
Mar 20, 2020 | 49.77 | 50.70 | 47.12 | 49.65 | 32,249,182 | +1.67(+3.48%) |
Mar 19, 2020 | 46.20 | 48.90 | 43.14 | 47.98 | 35,729,060 | +1.96(+4.25%) |
Mar 18, 2020 | 55.35 | 55.37 | 45.62 | 46.02 | 29,822,750 | -13.08(-22.12%) |
Mar 17, 2020 | 58.85 | 61.01 | 54.75 | 59.10 | 27,130,634 | +0.83(+1.42%) |
Mar 16, 2020 | 60.67 | 65.62 | 58.26 | 58.27 | 20,971,928 | -11.47(-16.45%) |
Mar 13, 2020 | 66.86 | 69.81 | 61.96 | 69.74 | 28,106,970 | +5.99(+9.39%) |
Mar 12, 2020 | 64.56 | 65.32 | 60.91 | 63.75 | 30,819,006 | -5.66(-8.15%) |
Mar 11, 2020 | 68.74 | 70.93 | 68.34 | 69.41 | 22,025,868 | -1.63(-2.29%) |
Mar 10, 2020 | 72.10 | 72.15 | 67.75 | 71.04 | 27,021,698 | +3.60(+5.34%) |
Mar 09, 2020 | 68.74 | 73.58 | 66.88 | 67.44 | 36,594,856 | -12.25(-15.37%) |
Mar 06, 2020 | 78.30 | 80.31 | 78.10 | 79.69 | 20,170,152 | -1.56(-1.92%) |
Mar 05, 2020 | 80.01 | 81.42 | 79.37 | 81.25 | 15,326,682 | -1.12(-1.36%) |
Mar 04, 2020 | 80.57 | 82.78 | 79.98 | 82.37 | 17,643,930 | +3.46(+4.39%) |
Mar 03, 2020 | 80.92 | 82.33 | 78.06 | 78.91 | 19,755,804 | -1.84(-2.28%) |
Mar 02, 2020 | 78.60 | 80.82 | 77.08 | 80.75 | 17,998,366 | +2.72(+3.48%) |
Feb 28, 2020 | 75.77 | 78.12 | 75.33 | 78.03 | 24,928,750 | -0.66(-0.84%) |
Feb 27, 2020 | 79.98 | 82.10 | 78.65 | 78.69 | 18,878,976 | -3.27(-3.99%) |
Feb 26, 2020 | 84.32 | 84.95 | 81.93 | 81.96 | 14,342,300 | -2.47(-2.93%) |
Feb 25, 2020 | 87.67 | 87.71 | 83.60 | 84.44 | 15,393,482 | -3.10(-3.54%) |
Feb 24, 2020 | 88.37 | 89.42 | 87.30 | 87.54 | 11,409,410 | -3.59(-3.94%) |
Feb 21, 2020 | 91.12 | 91.28 | 90.00 | 91.13 | 7,707,871 | -0.67(-0.73%) |
Feb 20, 2020 | 92.61 | 92.85 | 91.71 | 91.80 | 5,340,338 | -0.78(-0.84%) |
Feb 19, 2020 | 92.39 | 92.88 | 91.87 | 92.58 | 7,039,392 | +0.42(+0.45%) |
Feb 18, 2020 | 91.12 | 92.19 | 90.98 | 92.16 | 5,951,918 | +0.13(+0.15%) |
Feb 14, 2020 | 92.66 | 92.77 | 91.61 | 92.03 | 6,158,713 | -0.24(-0.26%) |
Feb 13, 2020 | 92.03 | 92.82 | 91.91 | 92.27 | 7,248,641 | -0.31(-0.34%) |
Feb 12, 2020 | 92.97 | 93.05 | 92.23 | 92.58 | 6,919,373 | +0.69(+0.75%) |
Feb 11, 2020 | 91.54 | 92.03 | 90.95 | 91.90 | 7,348,890 | +1.17(+1.29%) |
Feb 10, 2020 | 89.69 | 90.73 | 89.51 | 90.72 | 7,270,507 | +0.70(+0.78%) |
Feb 07, 2020 | 90.01 | 90.44 | 89.63 | 90.02 | 5,845,021 | -0.45(-0.50%) |
Feb 06, 2020 | 91.42 | 91.45 | 90.16 | 90.48 | 7,587,238 | -0.65(-0.72%) |
Feb 05, 2020 | 89.47 | 91.44 | 89.34 | 91.13 | 8,364,807 | +2.83(+3.21%) |
Feb 04, 2020 | 88.98 | 89.52 | 88.09 | 88.29 | 11,989,429 | +0.47(+0.54%) |
Feb 03, 2020 | 88.38 | 88.63 | 87.10 | 87.82 | 10,631,746 | -0.71(-0.80%) |
Jan 31, 2020 | 90.74 | 90.90 | 87.92 | 88.53 | 16,578,442 | -3.73(-4.04%) |
Jan 30, 2020 | 90.74 | 92.20 | 90.12 | 92.26 | 10,140,441 | +1.06(+1.16%) |
Jan 29, 2020 | 92.10 | 92.42 | 91.05 | 91.20 | 5,775,236 | -0.62(-0.67%) |
Jan 28, 2020 | 91.71 | 92.24 | 91.53 | 91.82 | 6,984,916 | +0.60(+0.66%) |
Jan 27, 2020 | 91.10 | 91.58 | 90.88 | 91.22 | 9,206,455 | -1.21(-1.31%) |
Jan 24, 2020 | 93.20 | 93.36 | 92.01 | 92.43 | 8,374,234 | -1.03(-1.11%) |
Jan 23, 2020 | 92.88 | 93.78 | 92.43 | 93.46 | 9,690,619 | +0.17(+0.18%) |
Jan 22, 2020 | 93.46 | 93.81 | 92.93 | 93.29 | 6,763,701 | -0.34(-0.36%) |
Jan 21, 2020 | 95.11 | 95.15 | 93.52 | 93.63 | 10,249,429 | -1.88(-1.96%) |
Jan 17, 2020 | 96.69 | 96.92 | 95.46 | 95.51 | 9,543,359 | -1.08(-1.12%) |
Jan 16, 2020 | 96.32 | 96.91 | 96.23 | 96.59 | 8,497,726 | +0.63(+0.65%) |
Jan 15, 2020 | 96.10 | 96.19 | 95.57 | 95.96 | 7,029,462 | -0.14(-0.15%) |
Jan 14, 2020 | 96.27 | 96.58 | 95.61 | 96.10 | 8,699,839 | -0.30(-0.31%) |
Jan 13, 2020 | 96.24 | 96.61 | 95.92 | 96.40 | 8,285,499 | +0.18(+0.19%) |
Jan 10, 2020 | 97.11 | 97.25 | 96.19 | 96.22 | 7,739,268 | -0.88(-0.91%) |
Jan 09, 2020 | 97.17 | 97.44 | 96.00 | 97.10 | 8,888,879 | -0.16(-0.16%) |
Jan 08, 2020 | 97.96 | 98.41 | 97.22 | 97.26 | 8,829,090 | -1.12(-1.13%) |
Jan 07, 2020 | 98.35 | 98.94 | 97.32 | 98.38 | 9,511,302 | -1.28(-1.29%) |
Jan 06, 2020 | 100.19 | 100.54 | 99.43 | 99.66 | 12,044,403 | -0.34(-0.34%) |
Jan 03, 2020 | 100.63 | 101.41 | 99.77 | 100.00 | 7,697,760 | -0.35(-0.35%) |