Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 73.04 | 74.07 | 72.41 | 72.89 | 349,130 | -0.65(-0.89%) |
Mar 30, 2020 | 72.03 | 73.75 | 71.57 | 73.54 | 323,568 | +1.88(+2.62%) |
Mar 27, 2020 | 71.36 | 73.25 | 71.00 | 71.66 | 397,084 | -2.24(-3.04%) |
Mar 26, 2020 | 70.77 | 74.17 | 70.77 | 73.91 | 342,844 | +3.91(+5.59%) |
Mar 25, 2020 | 68.97 | 72.20 | 68.00 | 70.00 | 471,380 | +1.23(+1.80%) |
Mar 24, 2020 | 66.53 | 68.77 | 66.28 | 68.76 | 653,992 | +5.73(+9.10%) |
Mar 23, 2020 | 64.73 | 64.73 | 62.09 | 63.03 | 1,138,386 | -1.16(-1.81%) |
Mar 20, 2020 | 67.50 | 68.19 | 64.17 | 64.19 | 258,735 | -2.17(-3.27%) |
Mar 19, 2020 | 65.78 | 67.90 | 64.21 | 66.36 | 276,239 | +0.50(+0.75%) |
Mar 18, 2020 | 65.57 | 67.40 | 63.21 | 65.87 | 274,755 | -3.88(-5.57%) |
Mar 17, 2020 | 67.66 | 70.16 | 65.72 | 69.75 | 389,176 | +3.74(+5.67%) |
Mar 16, 2020 | 65.59 | 70.25 | 65.59 | 66.01 | 303,597 | -8.47(-11.38%) |
Mar 13, 2020 | 73.83 | 74.48 | 69.34 | 74.48 | 460,592 | +5.58(+8.10%) |
Mar 12, 2020 | 71.96 | 72.95 | 68.86 | 68.90 | 869,772 | -8.03(-10.43%) |
Mar 11, 2020 | 79.03 | 79.40 | 76.15 | 76.92 | 194,798 | -4.03(-4.98%) |
Mar 10, 2020 | 80.71 | 81.11 | 77.47 | 80.95 | 231,830 | +3.49(+4.50%) |
Mar 09, 2020 | 78.71 | 80.26 | 77.34 | 77.46 | 208,318 | -7.00(-8.28%) |
Mar 06, 2020 | 83.77 | 84.61 | 82.78 | 84.46 | 170,423 | -1.34(-1.56%) |
Mar 05, 2020 | 86.47 | 87.21 | 85.29 | 85.80 | 68,448 | -2.68(-3.03%) |
Mar 04, 2020 | 87.14 | 88.60 | 86.51 | 88.48 | 203,817 | +3.25(+3.81%) |
Mar 03, 2020 | 87.74 | 89.00 | 84.76 | 85.24 | 213,513 | -1.96(-2.25%) |
Mar 02, 2020 | 84.81 | 87.22 | 83.92 | 87.20 | 533,857 | +3.33(+3.97%) |
Feb 28, 2020 | 82.64 | 84.44 | 82.01 | 83.87 | 860,991 | -1.22(-1.43%) |
Feb 27, 2020 | 86.69 | 87.77 | 85.05 | 85.09 | 1,319,832 | -3.30(-3.74%) |
Feb 26, 2020 | 89.11 | 89.98 | 88.25 | 88.39 | 322,001 | -0.26(-0.30%) |
Feb 25, 2020 | 91.42 | 91.50 | 88.42 | 88.65 | 62,633 | -2.44(-2.68%) |
Feb 24, 2020 | 91.15 | 91.86 | 90.55 | 91.09 | 257,683 | -3.27(-3.47%) |
Feb 21, 2020 | 94.73 | 94.75 | 94.10 | 94.36 | 41,590 | -0.66(-0.70%) |
Feb 20, 2020 | 95.32 | 95.50 | 94.33 | 95.03 | 58,217 | -0.40(-0.42%) |
Feb 19, 2020 | 95.47 | 95.66 | 95.28 | 95.43 | 132,420 | +0.37(+0.39%) |
Feb 18, 2020 | 95.14 | 95.33 | 94.74 | 95.06 | 209,387 | -0.27(-0.28%) |
Feb 14, 2020 | 95.45 | 95.45 | 95.07 | 95.33 | 83,287 | +0.12(+0.13%) |
Feb 13, 2020 | 94.96 | 95.53 | 94.96 | 95.21 | 27,751 | -0.31(-0.32%) |
Feb 12, 2020 | 95.52 | 95.58 | 95.34 | 95.51 | 15,747 | +0.48(+0.50%) |
Feb 11, 2020 | 95.22 | 95.40 | 94.95 | 95.04 | 23,073 | +0.44(+0.46%) |
Feb 10, 2020 | 94.11 | 94.68 | 93.98 | 94.60 | 51,153 | +0.48(+0.51%) |
Feb 07, 2020 | 94.41 | 94.51 | 94.06 | 94.12 | 87,670 | -0.63(-0.66%) |
Feb 06, 2020 | 94.69 | 94.85 | 94.51 | 94.75 | 40,595 | +0.34(+0.36%) |
Feb 05, 2020 | 94.34 | 94.54 | 94.00 | 94.41 | 250,391 | +0.87(+0.93%) |
Feb 04, 2020 | 93.24 | 93.73 | 93.08 | 93.54 | 139,485 | +1.64(+1.78%) |
Feb 03, 2020 | 91.74 | 92.44 | 91.74 | 91.90 | 449,289 | +0.50(+0.54%) |
Jan 31, 2020 | 92.54 | 92.54 | 91.27 | 91.41 | 271,030 | -1.60(-1.72%) |
Jan 30, 2020 | 92.19 | 93.02 | 92.02 | 93.01 | 164,716 | +0.14(+0.15%) |
Jan 29, 2020 | 93.07 | 93.27 | 92.71 | 92.87 | 25,161 | +0.03(+0.03%) |
Jan 28, 2020 | 92.32 | 93.07 | 92.22 | 92.84 | 50,547 | +0.85(+0.93%) |
Jan 27, 2020 | 91.61 | 92.33 | 91.35 | 91.99 | 363,264 | -1.60(-1.71%) |
Jan 24, 2020 | 94.53 | 94.53 | 93.23 | 93.59 | 56,237 | -0.63(-0.67%) |
Jan 23, 2020 | 93.95 | 94.24 | 93.68 | 94.21 | 23,792 | -0.07(-0.08%) |
Jan 22, 2020 | 94.47 | 94.56 | 94.17 | 94.29 | 44,526 | +0.17(+0.18%) |
Jan 21, 2020 | 94.31 | 94.41 | 94.06 | 94.12 | 115,993 | -0.50(-0.52%) |
Jan 17, 2020 | 94.57 | 94.62 | 94.26 | 94.62 | 30,364 | +0.32(+0.34%) |
Jan 16, 2020 | 94.06 | 94.30 | 93.86 | 94.30 | 66,755 | +0.75(+0.80%) |
Jan 15, 2020 | 93.51 | 93.81 | 93.42 | 93.55 | 33,831 | +0.13(+0.14%) |
Jan 14, 2020 | 93.45 | 93.80 | 93.35 | 93.42 | 281,072 | -0.19(-0.20%) |
Jan 13, 2020 | 93.27 | 93.61 | 93.10 | 93.61 | 96,417 | +0.60(+0.64%) |
Jan 10, 2020 | 93.49 | 93.49 | 92.93 | 93.01 | 80,614 | -0.37(-0.40%) |
Jan 09, 2020 | 93.32 | 93.43 | 93.10 | 93.38 | 214,136 | +0.53(+0.57%) |
Jan 08, 2020 | 92.62 | 93.22 | 92.54 | 92.85 | 41,132 | +0.26(+0.28%) |
Jan 07, 2020 | 92.62 | 92.75 | 92.40 | 92.59 | 132,498 | -0.24(-0.26%) |
Jan 06, 2020 | 91.96 | 92.83 | 91.96 | 92.83 | 187,710 | +0.52(+0.57%) |
Jan 03, 2020 | 92.03 | 92.73 | 92.03 | 92.31 | 53,564 | -0.79(-0.84%) |