Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 74.02 | 74.31 | 72.84 | 73.56 | 156,893 | -0.41(-0.55%) |
Mar 30, 2020 | 71.56 | 74.13 | 71.56 | 73.97 | 172,129 | +3.29(+4.66%) |
Mar 27, 2020 | 70.77 | 72.44 | 70.33 | 70.68 | 678,020 | -2.02(-2.78%) |
Mar 26, 2020 | 68.54 | 73.01 | 68.54 | 72.70 | 285,967 | +4.50(+6.59%) |
Mar 25, 2020 | 66.27 | 70.31 | 65.84 | 68.20 | 275,846 | +1.84(+2.77%) |
Mar 24, 2020 | 64.52 | 66.49 | 64.15 | 66.36 | 216,605 | +4.57(+7.40%) |
Mar 23, 2020 | 63.74 | 63.74 | 60.37 | 61.79 | 261,302 | -1.96(-3.07%) |
Mar 20, 2020 | 67.33 | 68.45 | 63.56 | 63.75 | 642,827 | -2.73(-4.11%) |
Mar 19, 2020 | 65.26 | 67.65 | 64.21 | 66.48 | 257,379 | +0.44(+0.66%) |
Mar 18, 2020 | 65.09 | 67.75 | 62.12 | 66.05 | 278,616 | -2.84(-4.13%) |
Mar 17, 2020 | 67.11 | 69.91 | 65.63 | 68.89 | 325,513 | +2.93(+4.45%) |
Mar 16, 2020 | 65.97 | 70.08 | 65.10 | 65.96 | 333,987 | -8.54(-11.47%) |
Mar 13, 2020 | 73.32 | 74.50 | 68.18 | 74.50 | 7,786,930 | +5.12(+7.38%) |
Mar 12, 2020 | 69.90 | 73.25 | 67.14 | 69.38 | 519,122 | -5.66(-7.54%) |
Mar 11, 2020 | 76.58 | 77.24 | 73.95 | 75.04 | 1,234,811 | -3.51(-4.47%) |
Mar 10, 2020 | 78.51 | 78.55 | 74.75 | 78.55 | 451,868 | +2.59(+3.40%) |
Mar 09, 2020 | 75.24 | 77.92 | 74.80 | 75.96 | 62,947 | -5.09(-6.28%) |
Mar 06, 2020 | 80.10 | 81.20 | 79.09 | 81.05 | 62,140 | -1.26(-1.53%) |
Mar 05, 2020 | 82.54 | 83.75 | 81.52 | 82.32 | 82,998 | -2.02(-2.39%) |
Mar 04, 2020 | 82.03 | 84.34 | 81.94 | 84.33 | 84,007 | +4.76(+5.99%) |
Mar 03, 2020 | 82.02 | 83.31 | 78.69 | 79.57 | 113,655 | -2.33(-2.84%) |
Mar 02, 2020 | 78.83 | 81.94 | 78.28 | 81.90 | 173,467 | +3.10(+3.94%) |
Feb 28, 2020 | 76.82 | 78.80 | 76.25 | 78.80 | 280,137 | -0.47(-0.59%) |
Feb 27, 2020 | 80.57 | 82.06 | 79.26 | 79.26 | 89,414 | -2.62(-3.20%) |
Feb 26, 2020 | 82.59 | 83.73 | 81.41 | 81.89 | 118,730 | -0.42(-0.51%) |
Feb 25, 2020 | 85.34 | 85.34 | 82.06 | 82.31 | 115,488 | -2.52(-2.97%) |
Feb 24, 2020 | 85.53 | 85.55 | 84.30 | 84.82 | 89,790 | -3.09(-3.52%) |
Feb 21, 2020 | 88.08 | 88.20 | 87.58 | 87.91 | 42,131 | -0.53(-0.60%) |
Feb 20, 2020 | 88.79 | 88.79 | 87.46 | 88.44 | 32,185 | -0.61(-0.68%) |
Feb 19, 2020 | 88.57 | 89.23 | 88.57 | 89.05 | 124,282 | +0.72(+0.81%) |
Feb 18, 2020 | 88.19 | 88.46 | 87.75 | 88.33 | 40,096 | +0.03(+0.03%) |
Feb 14, 2020 | 88.17 | 88.35 | 87.83 | 88.30 | 81,446 | +0.48(+0.54%) |
Feb 13, 2020 | 87.47 | 88.16 | 87.47 | 87.83 | 43,679 | +0.01(+0.01%) |
Feb 12, 2020 | 87.63 | 87.86 | 87.45 | 87.82 | 145,917 | +0.52(+0.59%) |
Feb 11, 2020 | 86.61 | 87.45 | 86.61 | 87.30 | 150,742 | +0.99(+1.15%) |
Feb 10, 2020 | 85.33 | 86.30 | 85.27 | 86.30 | 23,447 | +0.75(+0.88%) |
Feb 07, 2020 | 85.80 | 85.82 | 85.31 | 85.55 | 36,801 | -0.55(-0.64%) |
Feb 06, 2020 | 86.19 | 86.24 | 85.55 | 86.10 | 32,957 | +0.17(+0.20%) |
Feb 05, 2020 | 84.81 | 86.40 | 84.81 | 85.94 | 62,033 | +1.87(+2.22%) |
Feb 04, 2020 | 83.52 | 84.35 | 83.52 | 84.07 | 26,549 | +1.33(+1.61%) |
Feb 03, 2020 | 82.65 | 83.24 | 82.61 | 82.73 | 46,220 | +0.47(+0.57%) |
Jan 31, 2020 | 83.64 | 83.64 | 81.99 | 82.26 | 87,077 | -1.53(-1.83%) |
Jan 30, 2020 | 84.18 | 84.18 | 83.13 | 83.80 | 37,522 | -0.99(-1.16%) |
Jan 29, 2020 | 85.03 | 85.39 | 84.68 | 84.78 | 56,162 | -0.19(-0.22%) |
Jan 28, 2020 | 84.60 | 85.16 | 84.36 | 84.97 | 33,928 | +0.86(+1.02%) |
Jan 27, 2020 | 83.81 | 84.38 | 83.50 | 84.11 | 44,824 | -1.20(-1.40%) |
Jan 24, 2020 | 86.59 | 86.59 | 85.07 | 85.31 | 53,191 | -1.16(-1.35%) |
Jan 23, 2020 | 86.77 | 86.90 | 86.03 | 86.47 | 83,689 | -0.50(-0.57%) |
Jan 22, 2020 | 86.99 | 87.32 | 86.89 | 86.97 | 78,827 | +0.23(+0.26%) |
Jan 21, 2020 | 86.39 | 86.94 | 86.37 | 86.75 | 34,592 | +0.12(+0.14%) |
Jan 17, 2020 | 86.90 | 86.90 | 86.52 | 86.62 | 35,193 | -0.24(-0.27%) |
Jan 16, 2020 | 86.65 | 86.88 | 86.26 | 86.86 | 86,052 | +0.55(+0.63%) |
Jan 15, 2020 | 85.69 | 86.71 | 85.69 | 86.31 | 52,849 | +0.60(+0.70%) |
Jan 14, 2020 | 84.79 | 85.81 | 84.61 | 85.72 | 69,834 | +0.87(+1.02%) |
Jan 13, 2020 | 85.20 | 85.20 | 84.48 | 84.85 | 44,443 | -0.36(-0.42%) |
Jan 10, 2020 | 85.26 | 85.52 | 85.03 | 85.21 | 194,567 | +0.15(+0.18%) |
Jan 09, 2020 | 84.93 | 85.34 | 84.74 | 85.06 | 44,823 | +0.47(+0.55%) |
Jan 08, 2020 | 83.98 | 84.92 | 83.94 | 84.59 | 69,757 | +0.62(+0.73%) |
Jan 07, 2020 | 83.74 | 84.13 | 83.29 | 83.98 | 46,910 | +0.15(+0.18%) |
Jan 06, 2020 | 82.67 | 83.86 | 82.63 | 83.83 | 76,896 | +0.67(+0.80%) |
Jan 03, 2020 | 82.81 | 83.43 | 82.44 | 83.16 | 114,830 | -0.58(-0.69%) |