Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 72.21 | 72.80 | 70.95 | 71.62 | 58,329 | -0.57(-0.79%) |
Mar 30, 2020 | 69.50 | 72.24 | 69.12 | 72.19 | 33,871 | +3.28(+4.76%) |
Mar 27, 2020 | 68.92 | 70.33 | 67.91 | 68.91 | 61,743 | -1.74(-2.46%) |
Mar 26, 2020 | 66.64 | 70.81 | 66.64 | 70.65 | 99,651 | +4.07(+6.11%) |
Mar 25, 2020 | 65.17 | 68.40 | 64.44 | 66.58 | 86,262 | +1.73(+2.67%) |
Mar 24, 2020 | 61.75 | 64.90 | 61.75 | 64.85 | 382,049 | +5.55(+9.35%) |
Mar 23, 2020 | 60.25 | 60.69 | 58.19 | 59.31 | 51,887 | -1.27(-2.10%) |
Mar 20, 2020 | 63.67 | 64.58 | 60.25 | 60.58 | 59,542 | -2.38(-3.78%) |
Mar 19, 2020 | 61.46 | 64.14 | 60.51 | 62.96 | 48,877 | +1.58(+2.58%) |
Mar 18, 2020 | 61.46 | 64.07 | 59.33 | 61.37 | 76,915 | -3.98(-6.09%) |
Mar 17, 2020 | 63.48 | 65.61 | 60.83 | 65.35 | 125,278 | +0.72(+1.11%) |
Mar 16, 2020 | 63.95 | 66.07 | 62.13 | 64.63 | 171,501 | -6.05(-8.55%) |
Mar 13, 2020 | 71.46 | 71.52 | 66.15 | 70.68 | 88,262 | +2.41(+3.53%) |
Mar 12, 2020 | 69.79 | 72.19 | 64.84 | 68.27 | 81,289 | -6.17(-8.28%) |
Mar 11, 2020 | 75.99 | 76.05 | 73.37 | 74.44 | 25,508 | -3.47(-4.45%) |
Mar 10, 2020 | 77.52 | 77.90 | 74.77 | 77.90 | 66,385 | +2.37(+3.14%) |
Mar 09, 2020 | 74.49 | 77.09 | 73.95 | 75.54 | 67,065 | -4.63(-5.77%) |
Mar 06, 2020 | 78.92 | 80.16 | 78.34 | 80.16 | 33,323 | -0.65(-0.80%) |
Mar 05, 2020 | 81.42 | 81.92 | 79.75 | 80.81 | 26,665 | -2.20(-2.65%) |
Mar 04, 2020 | 81.60 | 83.02 | 81.13 | 83.01 | 38,040 | +2.69(+3.35%) |
Mar 03, 2020 | 82.25 | 83.67 | 79.09 | 80.32 | 48,261 | -1.67(-2.04%) |
Mar 02, 2020 | 80.21 | 81.99 | 79.33 | 81.99 | 68,009 | +2.07(+2.59%) |
Feb 28, 2020 | 79.14 | 79.99 | 78.14 | 79.92 | 81,357 | -1.46(-1.79%) |
Feb 27, 2020 | 81.50 | 83.88 | 80.95 | 81.38 | 47,033 | -1.55(-1.87%) |
Feb 26, 2020 | 83.69 | 84.98 | 82.76 | 82.93 | 50,092 | -0.71(-0.85%) |
Feb 25, 2020 | 86.40 | 86.40 | 83.37 | 83.64 | 44,054 | -2.55(-2.96%) |
Feb 24, 2020 | 86.04 | 86.62 | 85.25 | 86.19 | 37,076 | -2.13(-2.41%) |
Feb 21, 2020 | 89.26 | 89.26 | 88.05 | 88.32 | 17,212 | -1.09(-1.22%) |
Feb 20, 2020 | 89.77 | 89.94 | 88.72 | 89.42 | 39,771 | -0.67(-0.74%) |
Feb 19, 2020 | 89.52 | 90.33 | 89.46 | 90.09 | 34,729 | +0.96(+1.08%) |
Feb 18, 2020 | 89.37 | 89.37 | 88.64 | 89.13 | 21,086 | -0.36(-0.40%) |
Feb 14, 2020 | 89.13 | 89.52 | 88.74 | 89.49 | 12,809 | +0.71(+0.80%) |
Feb 13, 2020 | 87.90 | 89.01 | 87.80 | 88.78 | 38,107 | +0.61(+0.69%) |
Feb 12, 2020 | 88.53 | 88.71 | 87.84 | 88.17 | 23,240 | -0.04(-0.05%) |
Feb 11, 2020 | 87.64 | 88.36 | 87.46 | 88.21 | 92,460 | +1.00(+1.15%) |
Feb 10, 2020 | 86.55 | 87.24 | 86.18 | 87.21 | 20,605 | +0.58(+0.67%) |
Feb 07, 2020 | 87.90 | 87.90 | 86.53 | 86.63 | 17,512 | -1.55(-1.76%) |
Feb 06, 2020 | 87.95 | 88.63 | 87.50 | 88.18 | 37,000 | +0.37(+0.42%) |
Feb 05, 2020 | 87.72 | 88.02 | 87.46 | 87.81 | 38,608 | +0.74(+0.85%) |
Feb 04, 2020 | 86.91 | 87.53 | 86.88 | 87.07 | 19,589 | +1.30(+1.51%) |
Feb 03, 2020 | 85.63 | 86.36 | 85.16 | 85.77 | 30,074 | +0.53(+0.62%) |
Jan 31, 2020 | 86.76 | 86.81 | 84.90 | 85.24 | 39,628 | -1.68(-1.93%) |
Jan 30, 2020 | 86.59 | 87.09 | 85.79 | 86.92 | 24,550 | -0.38(-0.44%) |
Jan 29, 2020 | 87.45 | 87.84 | 87.04 | 87.30 | 26,599 | +0.04(+0.05%) |
Jan 28, 2020 | 87.20 | 87.43 | 86.75 | 87.26 | 31,375 | +0.42(+0.48%) |
Jan 27, 2020 | 85.88 | 87.15 | 85.44 | 86.84 | 29,369 | -0.31(-0.36%) |
Jan 24, 2020 | 88.38 | 88.38 | 86.94 | 87.15 | 17,112 | -1.14(-1.29%) |
Jan 23, 2020 | 88.60 | 88.60 | 87.91 | 88.29 | 23,669 | -0.52(-0.59%) |
Jan 22, 2020 | 88.85 | 89.19 | 88.61 | 88.81 | 27,880 | +0.39(+0.44%) |
Jan 21, 2020 | 87.97 | 88.70 | 87.96 | 88.42 | 24,933 | +0.21(+0.24%) |
Jan 17, 2020 | 88.84 | 88.84 | 88.11 | 88.21 | 17,112 | -0.38(-0.43%) |
Jan 16, 2020 | 88.09 | 88.59 | 88.00 | 88.59 | 27,508 | +1.06(+1.21%) |
Jan 15, 2020 | 87.53 | 88.09 | 87.26 | 87.53 | 23,638 | +0.04(+0.05%) |
Jan 14, 2020 | 86.58 | 87.67 | 86.58 | 87.49 | 39,724 | +0.70(+0.81%) |
Jan 13, 2020 | 86.46 | 86.83 | 86.18 | 86.79 | 97,463 | -0.37(-0.42%) |
Jan 10, 2020 | 86.93 | 87.37 | 86.72 | 87.16 | 18,313 | +0.41(+0.47%) |
Jan 09, 2020 | 86.58 | 87.23 | 86.40 | 86.75 | 19,270 | +0.56(+0.65%) |
Jan 08, 2020 | 85.79 | 86.54 | 85.79 | 86.19 | 21,673 | +0.48(+0.56%) |
Jan 07, 2020 | 85.97 | 86.14 | 85.43 | 85.71 | 55,535 | -0.40(-0.47%) |
Jan 06, 2020 | 84.75 | 86.29 | 84.56 | 86.11 | 35,210 | +0.78(+0.92%) |
Jan 03, 2020 | 84.91 | 85.58 | 84.44 | 85.33 | 92,565 | -0.36(-0.42%) |