Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 56.78 | 60.17 | 56.60 | 58.48 | 274,697 | +1.38(+2.42%) |
Mar 30, 2020 | 57.74 | 58.40 | 55.33 | 57.09 | 179,269 | -0.64(-1.11%) |
Mar 27, 2020 | 57.80 | 59.45 | 54.58 | 57.73 | 193,718 | -2.93(-4.83%) |
Mar 26, 2020 | 59.67 | 63.79 | 58.61 | 60.66 | 329,925 | +1.89(+3.22%) |
Mar 25, 2020 | 57.33 | 59.88 | 53.55 | 58.77 | 286,830 | +1.90(+3.34%) |
Mar 24, 2020 | 53.96 | 57.49 | 51.64 | 56.87 | 236,919 | +5.52(+10.75%) |
Mar 23, 2020 | 51.69 | 52.87 | 48.64 | 51.35 | 237,815 | -0.01(-0.02%) |
Mar 20, 2020 | 55.39 | 59.34 | 50.77 | 51.36 | 318,520 | -3.60(-6.54%) |
Mar 19, 2020 | 58.21 | 60.02 | 53.31 | 54.96 | 301,583 | -3.23(-5.55%) |
Mar 18, 2020 | 57.67 | 61.41 | 52.88 | 58.19 | 303,285 | -5.98(-9.33%) |
Mar 17, 2020 | 61.62 | 64.25 | 56.25 | 64.17 | 341,922 | +3.53(+5.83%) |
Mar 16, 2020 | 61.77 | 68.75 | 60.32 | 60.64 | 221,449 | -12.53(-17.13%) |
Mar 13, 2020 | 66.56 | 73.58 | 64.05 | 73.17 | 250,976 | +7.20(+10.92%) |
Mar 12, 2020 | 65.68 | 70.33 | 64.96 | 65.96 | 246,624 | -8.67(-11.62%) |
Mar 11, 2020 | 76.92 | 78.56 | 73.46 | 74.64 | 269,214 | -4.48(-5.66%) |
Mar 10, 2020 | 74.23 | 79.47 | 71.75 | 79.12 | 275,782 | +8.07(+11.35%) |
Mar 09, 2020 | 72.38 | 75.03 | 70.86 | 71.05 | 222,245 | -8.96(-11.20%) |
Mar 06, 2020 | 76.36 | 80.66 | 76.07 | 80.01 | 234,976 | +0.43(+0.54%) |
Mar 05, 2020 | 83.33 | 84.56 | 78.56 | 79.58 | 281,790 | -6.89(-7.96%) |
Mar 04, 2020 | 85.73 | 86.47 | 83.00 | 86.47 | 121,388 | +1.63(+1.93%) |
Mar 03, 2020 | 85.82 | 87.57 | 82.22 | 84.83 | 155,062 | -0.91(-1.06%) |
Mar 02, 2020 | 84.66 | 85.76 | 82.06 | 85.74 | 182,640 | +1.82(+2.16%) |
Feb 28, 2020 | 82.87 | 85.15 | 82.53 | 83.93 | 270,803 | -2.04(-2.38%) |
Feb 27, 2020 | 88.14 | 90.94 | 85.97 | 85.97 | 193,369 | -5.35(-5.85%) |
Feb 26, 2020 | 90.72 | 93.10 | 90.46 | 91.32 | 139,727 | +1.07(+1.18%) |
Feb 25, 2020 | 92.71 | 93.14 | 90.19 | 90.25 | 123,735 | -2.46(-2.65%) |
Feb 24, 2020 | 94.01 | 94.79 | 92.42 | 92.71 | 112,896 | -5.17(-5.28%) |
Feb 21, 2020 | 100.15 | 100.52 | 97.38 | 97.88 | 113,084 | -2.53(-2.52%) |
Feb 20, 2020 | 98.97 | 101.28 | 98.38 | 100.41 | 92,449 | +0.97(+0.98%) |
Feb 19, 2020 | 99.15 | 99.85 | 98.67 | 99.44 | 75,420 | +0.91(+0.93%) |
Feb 18, 2020 | 97.14 | 99.10 | 97.14 | 98.52 | 94,375 | +1.56(+1.60%) |
Feb 14, 2020 | 99.61 | 99.61 | 96.15 | 96.97 | 160,480 | -2.67(-2.68%) |
Feb 13, 2020 | 97.42 | 99.82 | 97.04 | 99.64 | 134,464 | +1.43(+1.46%) |
Feb 12, 2020 | 94.50 | 98.57 | 94.22 | 98.20 | 171,859 | +4.72(+5.05%) |
Feb 11, 2020 | 97.86 | 98.61 | 92.16 | 93.48 | 351,838 | -6.30(-6.32%) |
Feb 10, 2020 | 95.80 | 100.11 | 95.25 | 99.78 | 198,705 | +3.65(+3.80%) |
Feb 07, 2020 | 96.91 | 97.01 | 94.98 | 96.13 | 84,784 | -1.31(-1.35%) |
Feb 06, 2020 | 98.40 | 98.52 | 97.38 | 97.44 | 103,574 | -0.59(-0.60%) |
Feb 05, 2020 | 97.57 | 98.66 | 97.57 | 98.04 | 162,334 | +0.63(+0.65%) |
Feb 04, 2020 | 97.29 | 98.17 | 96.12 | 97.40 | 86,658 | +1.75(+1.83%) |
Feb 03, 2020 | 94.33 | 96.03 | 94.33 | 95.65 | 105,002 | +1.80(+1.92%) |
Jan 31, 2020 | 95.59 | 95.59 | 93.61 | 93.85 | 96,403 | -2.04(-2.13%) |
Jan 30, 2020 | 93.82 | 96.33 | 93.39 | 95.90 | 87,608 | +0.90(+0.94%) |
Jan 29, 2020 | 96.70 | 97.38 | 94.91 | 95.00 | 104,632 | -2.00(-2.06%) |
Jan 28, 2020 | 97.45 | 98.24 | 96.64 | 97.00 | 107,074 | +0.58(+0.60%) |
Jan 27, 2020 | 95.56 | 97.84 | 95.31 | 96.42 | 130,581 | -1.06(-1.09%) |
Jan 24, 2020 | 98.46 | 98.46 | 96.54 | 97.48 | 106,181 | -0.91(-0.93%) |
Jan 23, 2020 | 95.18 | 98.52 | 93.90 | 98.39 | 178,282 | +3.30(+3.47%) |
Jan 22, 2020 | 95.44 | 95.75 | 94.53 | 95.09 | 106,116 | +0.48(+0.51%) |
Jan 21, 2020 | 96.09 | 96.23 | 94.30 | 94.61 | 150,811 | -1.88(-1.95%) |
Jan 17, 2020 | 97.04 | 97.20 | 95.73 | 96.49 | 130,225 | -0.17(-0.17%) |
Jan 16, 2020 | 94.94 | 96.69 | 94.45 | 96.65 | 217,052 | +2.69(+2.87%) |
Jan 15, 2020 | 93.38 | 94.37 | 93.37 | 93.96 | 138,777 | +0.22(+0.23%) |
Jan 14, 2020 | 93.12 | 95.14 | 92.99 | 93.74 | 170,346 | +0.03(+0.04%) |
Jan 13, 2020 | 91.47 | 93.84 | 91.26 | 93.71 | 91,232 | +2.19(+2.39%) |
Jan 10, 2020 | 90.76 | 91.61 | 90.18 | 91.52 | 107,332 | +0.54(+0.59%) |
Jan 09, 2020 | 91.78 | 91.78 | 90.16 | 90.98 | 91,587 | -0.22(-0.24%) |
Jan 08, 2020 | 90.57 | 92.15 | 90.43 | 91.19 | 102,479 | +0.50(+0.55%) |
Jan 07, 2020 | 91.46 | 92.11 | 90.24 | 90.70 | 127,127 | -1.26(-1.37%) |
Jan 06, 2020 | 92.16 | 92.23 | 91.05 | 91.96 | 180,092 | -1.03(-1.11%) |
Jan 03, 2020 | 92.08 | 93.20 | 91.39 | 92.99 | 169,683 | -0.56(-0.60%) |