Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 41.96 | 44.04 | 41.39 | 42.28 | 619,197 | +0.55(+1.32%) |
Mar 30, 2020 | 40.62 | 41.97 | 37.61 | 41.73 | 625,233 | +0.43(+1.04%) |
Mar 27, 2020 | 42.01 | 44.41 | 40.79 | 41.30 | 761,685 | -2.24(-5.15%) |
Mar 26, 2020 | 44.06 | 47.57 | 42.71 | 43.54 | 1,195,840 | -0.18(-0.41%) |
Mar 25, 2020 | 39.76 | 45.62 | 36.62 | 43.72 | 807,959 | +6.11(+16.23%) |
Mar 24, 2020 | 35.78 | 43.47 | 35.25 | 37.61 | 972,589 | +4.08(+12.17%) |
Mar 23, 2020 | 29.58 | 35.01 | 26.33 | 33.53 | 1,156,636 | +4.58(+15.83%) |
Mar 20, 2020 | 30.82 | 41.12 | 28.24 | 28.95 | 1,479,133 | -1.13(-3.76%) |
Mar 19, 2020 | 25.77 | 33.19 | 22.41 | 30.08 | 1,325,179 | +4.27(+16.53%) |
Mar 18, 2020 | 33.48 | 34.01 | 24.27 | 25.81 | 1,330,055 | -10.57(-29.05%) |
Mar 17, 2020 | 45.19 | 45.63 | 32.71 | 36.38 | 1,377,007 | -8.41(-18.78%) |
Mar 16, 2020 | 47.06 | 47.95 | 42.49 | 44.79 | 1,122,966 | -10.14(-18.46%) |
Mar 13, 2020 | 52.32 | 54.97 | 47.64 | 54.93 | 1,079,385 | +8.45(+18.18%) |
Mar 12, 2020 | 51.81 | 52.12 | 45.54 | 46.48 | 991,594 | -13.16(-22.07%) |
Mar 11, 2020 | 65.10 | 65.58 | 59.20 | 59.65 | 713,671 | -7.68(-11.41%) |
Mar 10, 2020 | 68.29 | 68.39 | 64.41 | 67.33 | 1,035,959 | +1.11(+1.68%) |
Mar 09, 2020 | 68.25 | 69.37 | 66.01 | 66.22 | 643,995 | -6.46(-8.89%) |
Mar 06, 2020 | 71.81 | 74.71 | 70.47 | 72.68 | 685,635 | -1.59(-2.14%) |
Mar 05, 2020 | 76.83 | 76.83 | 73.77 | 74.27 | 757,328 | -4.99(-6.29%) |
Mar 04, 2020 | 79.00 | 79.35 | 76.02 | 79.25 | 330,233 | +1.58(+2.03%) |
Mar 03, 2020 | 81.26 | 83.43 | 76.96 | 77.67 | 621,844 | -3.20(-3.96%) |
Mar 02, 2020 | 78.19 | 80.93 | 75.71 | 80.88 | 899,001 | +3.26(+4.20%) |
Feb 28, 2020 | 74.51 | 78.73 | 73.79 | 77.62 | 806,887 | +1.45(+1.90%) |
Feb 27, 2020 | 81.77 | 81.85 | 75.61 | 76.17 | 1,238,661 | -6.92(-8.33%) |
Feb 26, 2020 | 90.46 | 91.10 | 82.89 | 83.09 | 739,118 | -7.09(-7.86%) |
Feb 25, 2020 | 93.60 | 94.20 | 89.51 | 90.18 | 431,407 | -2.84(-3.05%) |
Feb 24, 2020 | 95.82 | 95.82 | 92.09 | 93.02 | 601,931 | -6.23(-6.27%) |
Feb 21, 2020 | 100.19 | 100.31 | 99.01 | 99.24 | 183,405 | -1.40(-1.39%) |
Feb 20, 2020 | 99.60 | 101.64 | 99.14 | 100.64 | 272,373 | +1.22(+1.23%) |
Feb 19, 2020 | 100.64 | 101.24 | 98.40 | 99.42 | 252,410 | -1.19(-1.19%) |
Feb 18, 2020 | 101.43 | 103.23 | 100.59 | 100.61 | 413,363 | -1.17(-1.15%) |
Feb 14, 2020 | 101.58 | 102.17 | 100.47 | 101.79 | 488,938 | +0.67(+0.67%) |
Feb 13, 2020 | 102.99 | 105.48 | 100.56 | 101.11 | 642,308 | -2.05(-1.99%) |
Feb 12, 2020 | 99.45 | 99.79 | 98.25 | 103.17 | 314,956 | +4.16(+4.21%) |
Feb 11, 2020 | 99.13 | 101.02 | 98.00 | 99.00 | 226,680 | +1.04(+1.06%) |
Feb 10, 2020 | 96.82 | 98.36 | 96.18 | 97.97 | 326,754 | +1.28(+1.32%) |
Feb 07, 2020 | 96.10 | 97.01 | 95.67 | 96.69 | 167,518 | +0.07(+0.08%) |
Feb 06, 2020 | 98.99 | 99.24 | 95.88 | 96.62 | 286,376 | -1.58(-1.61%) |
Feb 05, 2020 | 97.23 | 98.46 | 96.17 | 98.20 | 250,600 | +2.04(+2.12%) |
Feb 04, 2020 | 93.75 | 97.14 | 93.75 | 96.16 | 283,417 | +3.79(+4.11%) |
Feb 03, 2020 | 91.15 | 93.35 | 90.91 | 92.37 | 259,340 | +1.73(+1.91%) |
Jan 31, 2020 | 91.83 | 92.00 | 89.80 | 90.64 | 334,605 | -1.93(-2.09%) |
Jan 30, 2020 | 90.62 | 92.66 | 90.62 | 92.57 | 296,095 | +0.69(+0.76%) |
Jan 29, 2020 | 92.86 | 93.59 | 91.54 | 91.88 | 198,684 | -0.67(-0.72%) |
Jan 28, 2020 | 92.47 | 94.25 | 91.86 | 92.55 | 471,039 | +0.94(+1.03%) |
Jan 27, 2020 | 92.38 | 92.63 | 90.45 | 91.60 | 450,475 | -2.95(-3.12%) |
Jan 24, 2020 | 95.42 | 95.42 | 93.54 | 94.55 | 149,902 | -0.70(-0.74%) |
Jan 23, 2020 | 94.83 | 95.83 | 94.06 | 95.26 | 254,190 | +0.36(+0.38%) |
Jan 22, 2020 | 94.06 | 95.80 | 93.96 | 94.90 | 640,742 | +1.36(+1.45%) |
Jan 21, 2020 | 94.88 | 95.15 | 91.98 | 93.54 | 366,469 | -2.24(-2.34%) |
Jan 17, 2020 | 96.61 | 97.41 | 94.86 | 95.77 | 157,899 | -0.57(-0.60%) |
Jan 16, 2020 | 94.64 | 97.22 | 94.64 | 96.35 | 260,059 | +2.07(+2.20%) |
Jan 15, 2020 | 95.23 | 95.42 | 93.11 | 94.28 | 305,514 | -1.09(-1.14%) |
Jan 14, 2020 | 97.06 | 98.82 | 94.07 | 95.37 | 291,738 | -1.49(-1.54%) |
Jan 13, 2020 | 97.04 | 97.70 | 96.50 | 96.86 | 315,084 | -0.01(-0.01%) |
Jan 10, 2020 | 97.38 | 97.71 | 96.14 | 96.87 | 147,956 | -0.42(-0.43%) |
Jan 09, 2020 | 97.10 | 98.77 | 96.76 | 97.28 | 482,267 | +0.85(+0.88%) |
Jan 08, 2020 | 93.95 | 97.57 | 93.95 | 96.43 | 562,764 | +2.20(+2.34%) |
Jan 07, 2020 | 92.90 | 94.78 | 91.97 | 94.23 | 361,962 | +1.22(+1.31%) |
Jan 06, 2020 | 95.10 | 95.46 | 92.79 | 93.01 | 489,873 | -2.96(-3.09%) |
Jan 03, 2020 | 99.40 | 99.95 | 95.12 | 95.97 | 599,500 | -4.59(-4.56%) |