Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 69.85 | 70.71 | 68.50 | 68.85 | 1,114,086 | -1.59(-2.26%) |
Mar 30, 2020 | 67.85 | 70.94 | 66.51 | 70.44 | 1,216,809 | +2.90(+4.30%) |
Mar 27, 2020 | 66.17 | 69.97 | 64.54 | 67.54 | 1,372,393 | -0.64(-0.94%) |
Mar 26, 2020 | 66.28 | 68.84 | 65.29 | 68.18 | 1,599,806 | +2.31(+3.51%) |
Mar 25, 2020 | 64.71 | 67.78 | 61.06 | 65.87 | 1,688,983 | +1.23(+1.90%) |
Mar 24, 2020 | 61.21 | 65.04 | 59.91 | 64.64 | 1,328,133 | +6.19(+10.59%) |
Mar 23, 2020 | 60.54 | 60.54 | 56.07 | 58.45 | 1,805,901 | -2.20(-3.63%) |
Mar 20, 2020 | 65.08 | 65.08 | 60.36 | 60.65 | 1,860,559 | -3.75(-5.82%) |
Mar 19, 2020 | 65.57 | 67.54 | 63.23 | 64.40 | 1,188,008 | -1.47(-2.23%) |
Mar 18, 2020 | 64.66 | 66.10 | 60.27 | 65.87 | 1,383,232 | -2.04(-3.00%) |
Mar 17, 2020 | 65.89 | 69.56 | 64.89 | 67.91 | 1,742,192 | +2.83(+4.35%) |
Mar 16, 2020 | 63.38 | 67.51 | 62.00 | 65.08 | 2,112,612 | -5.96(-8.39%) |
Mar 13, 2020 | 68.95 | 71.39 | 67.28 | 71.04 | 1,556,925 | +4.62(+6.96%) |
Mar 12, 2020 | 69.22 | 70.96 | 65.96 | 66.42 | 1,758,798 | -6.95(-9.48%) |
Mar 11, 2020 | 75.05 | 75.68 | 72.43 | 73.37 | 1,232,188 | -3.56(-4.63%) |
Mar 10, 2020 | 75.97 | 77.26 | 73.85 | 76.94 | 1,414,844 | +2.97(+4.02%) |
Mar 09, 2020 | 74.59 | 76.24 | 72.51 | 73.97 | 1,287,063 | -5.80(-7.27%) |
Mar 06, 2020 | 79.13 | 80.18 | 77.43 | 79.76 | 1,223,011 | -1.70(-2.08%) |
Mar 05, 2020 | 83.05 | 83.33 | 79.41 | 81.46 | 1,658,167 | -3.67(-4.31%) |
Mar 04, 2020 | 83.33 | 85.23 | 82.11 | 85.13 | 967,344 | +3.04(+3.71%) |
Mar 03, 2020 | 85.31 | 86.52 | 81.47 | 82.09 | 1,535,727 | -3.10(-3.64%) |
Mar 02, 2020 | 82.02 | 85.26 | 81.48 | 85.18 | 1,618,040 | +4.63(+5.75%) |
Feb 28, 2020 | 79.95 | 80.98 | 77.87 | 80.55 | 2,242,260 | -0.81(-1.00%) |
Feb 27, 2020 | 81.65 | 83.17 | 80.66 | 81.37 | 1,477,152 | -1.00(-1.22%) |
Feb 26, 2020 | 83.34 | 85.25 | 82.31 | 82.37 | 1,065,229 | -1.48(-1.76%) |
Feb 25, 2020 | 87.00 | 87.98 | 83.14 | 83.84 | 1,298,838 | -3.06(-3.52%) |
Feb 24, 2020 | 86.10 | 87.22 | 84.59 | 86.91 | 1,145,847 | -1.11(-1.26%) |
Feb 21, 2020 | 90.53 | 90.79 | 87.95 | 88.02 | 1,035,708 | -2.94(-3.24%) |
Feb 20, 2020 | 94.33 | 94.74 | 89.69 | 90.96 | 1,435,039 | -3.52(-3.72%) |
Feb 19, 2020 | 94.66 | 96.22 | 92.76 | 94.48 | 3,246,876 | +5.97(+6.74%) |
Feb 18, 2020 | 89.71 | 89.97 | 88.26 | 88.51 | 1,341,646 | -0.97(-1.08%) |
Feb 14, 2020 | 89.44 | 89.72 | 88.92 | 89.48 | 410,267 | -0.11(-0.12%) |
Feb 13, 2020 | 88.90 | 89.77 | 88.58 | 89.59 | 520,493 | +0.45(+0.50%) |
Feb 12, 2020 | 89.40 | 90.22 | 88.35 | 89.14 | 429,394 | -0.21(-0.23%) |
Feb 11, 2020 | 88.93 | 89.55 | 88.76 | 89.35 | 508,445 | +0.30(+0.34%) |
Feb 10, 2020 | 87.51 | 89.40 | 87.35 | 89.05 | 648,687 | +1.38(+1.57%) |
Feb 07, 2020 | 89.01 | 89.30 | 87.42 | 87.67 | 805,721 | -1.50(-1.69%) |
Feb 06, 2020 | 89.73 | 89.98 | 89.11 | 89.18 | 675,380 | -0.17(-0.19%) |
Feb 05, 2020 | 90.42 | 91.12 | 89.03 | 89.35 | 851,250 | -0.74(-0.82%) |
Feb 04, 2020 | 90.49 | 90.91 | 89.96 | 90.09 | 642,180 | +0.67(+0.74%) |
Feb 03, 2020 | 88.88 | 90.14 | 88.76 | 89.42 | 777,908 | +1.07(+1.21%) |
Jan 31, 2020 | 90.20 | 90.41 | 88.26 | 88.36 | 678,658 | -2.16(-2.39%) |
Jan 30, 2020 | 91.02 | 91.29 | 89.48 | 90.52 | 566,746 | -1.10(-1.20%) |
Jan 29, 2020 | 93.28 | 93.28 | 91.60 | 91.62 | 623,378 | -1.27(-1.36%) |
Jan 28, 2020 | 90.90 | 93.34 | 90.24 | 92.89 | 906,395 | +3.18(+3.55%) |
Jan 27, 2020 | 89.55 | 90.33 | 88.87 | 89.70 | 1,013,552 | -1.06(-1.16%) |
Jan 24, 2020 | 91.70 | 92.02 | 90.36 | 90.76 | 464,472 | -0.88(-0.96%) |
Jan 23, 2020 | 91.24 | 91.87 | 90.81 | 91.65 | 548,812 | +0.31(+0.34%) |
Jan 22, 2020 | 92.02 | 92.33 | 91.21 | 91.34 | 551,700 | -0.34(-0.37%) |
Jan 21, 2020 | 90.36 | 92.18 | 90.19 | 91.67 | 1,223,623 | +1.41(+1.57%) |
Jan 17, 2020 | 89.68 | 90.44 | 89.37 | 90.26 | 2,035,535 | +0.52(+0.58%) |
Jan 16, 2020 | 89.09 | 89.98 | 88.98 | 89.74 | 767,901 | +1.17(+1.32%) |
Jan 15, 2020 | 89.15 | 89.19 | 88.37 | 88.57 | 808,035 | -0.09(-0.10%) |
Jan 14, 2020 | 88.77 | 88.97 | 88.32 | 88.67 | 865,472 | -0.27(-0.31%) |
Jan 13, 2020 | 88.37 | 88.95 | 88.13 | 88.94 | 613,886 | +0.99(+1.13%) |
Jan 10, 2020 | 88.88 | 88.93 | 87.86 | 87.95 | 425,519 | -0.82(-0.92%) |
Jan 09, 2020 | 89.01 | 89.12 | 88.29 | 88.77 | 823,041 | +0.36(+0.41%) |
Jan 08, 2020 | 88.83 | 89.34 | 88.37 | 88.40 | 1,185,039 | -0.49(-0.55%) |
Jan 07, 2020 | 89.09 | 89.36 | 88.60 | 88.89 | 857,182 | -0.14(-0.15%) |
Jan 06, 2020 | 88.77 | 89.37 | 88.18 | 89.03 | 753,271 | -0.02(-0.02%) |
Jan 03, 2020 | 88.65 | 89.47 | 88.65 | 89.05 | 552,802 | -0.57(-0.64%) |