Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 85.72 | 88.14 | 79.30 | 81.35 | 381,153 | -5.12(-5.92%) |
Mar 30, 2020 | 82.18 | 88.45 | 80.83 | 86.47 | 551,969 | +4.69(+5.73%) |
Mar 27, 2020 | 83.36 | 86.65 | 81.64 | 81.78 | 409,500 | -6.11(-6.95%) |
Mar 26, 2020 | 82.02 | 88.17 | 79.78 | 87.89 | 418,680 | +7.94(+9.93%) |
Mar 25, 2020 | 80.03 | 84.80 | 77.81 | 79.95 | 326,362 | -0.57(-0.71%) |
Mar 24, 2020 | 80.00 | 82.97 | 77.51 | 80.52 | 435,836 | +5.34(+7.10%) |
Mar 23, 2020 | 73.57 | 78.21 | 70.94 | 75.18 | 495,884 | +2.11(+2.89%) |
Mar 20, 2020 | 71.25 | 77.79 | 67.66 | 73.07 | 831,700 | +3.72(+5.36%) |
Mar 19, 2020 | 57.48 | 70.39 | 56.63 | 69.35 | 662,404 | +11.56(+20.00%) |
Mar 18, 2020 | 64.06 | 65.95 | 56.54 | 57.79 | 576,141 | -8.35(-12.62%) |
Mar 17, 2020 | 63.85 | 70.52 | 60.60 | 66.14 | 680,827 | +3.32(+5.28%) |
Mar 16, 2020 | 67.00 | 74.05 | 60.28 | 62.82 | 527,418 | -16.73(-21.03%) |
Mar 13, 2020 | 80.00 | 80.00 | 72.50 | 79.55 | 380,800 | +2.29(+2.96%) |
Mar 12, 2020 | 81.20 | 81.20 | 75.66 | 77.26 | 391,110 | -8.28(-9.68%) |
Mar 11, 2020 | 87.48 | 88.30 | 84.32 | 85.54 | 445,092 | -3.56(-4.00%) |
Mar 10, 2020 | 89.99 | 90.88 | 86.03 | 89.10 | 383,390 | +1.76(+2.02%) |
Mar 09, 2020 | 91.90 | 91.90 | 86.97 | 87.34 | 641,417 | -8.38(-8.75%) |
Mar 06, 2020 | 97.29 | 100.68 | 93.03 | 95.72 | 542,400 | -5.68(-5.60%) |
Mar 05, 2020 | 97.89 | 104.25 | 96.47 | 101.40 | 517,236 | +2.05(+2.06%) |
Mar 04, 2020 | 96.37 | 99.64 | 93.32 | 99.35 | 472,432 | +3.96(+4.15%) |
Mar 03, 2020 | 87.22 | 96.63 | 85.41 | 95.39 | 881,921 | +7.37(+8.37%) |
Mar 02, 2020 | 87.21 | 88.55 | 84.99 | 88.02 | 451,300 | +1.05(+1.21%) |
Feb 28, 2020 | 75.78 | 87.69 | 75.78 | 86.97 | 885,700 | +6.57(+8.17%) |
Feb 27, 2020 | 79.00 | 82.95 | 77.64 | 80.40 | 452,792 | -0.64(-0.79%) |
Feb 26, 2020 | 83.61 | 84.21 | 80.43 | 81.04 | 237,516 | -1.62(-1.96%) |
Feb 25, 2020 | 87.46 | 87.75 | 80.84 | 82.66 | 375,753 | -4.08(-4.70%) |
Feb 24, 2020 | 83.00 | 87.38 | 83.00 | 86.74 | 412,320 | -1.26(-1.43%) |
Feb 21, 2020 | 87.77 | 88.73 | 86.53 | 88.00 | 293,900 | +0.00(+0.00%) |
Feb 20, 2020 | 87.29 | 88.77 | 86.20 | 88.00 | 127,140 | +0.58(+0.66%) |
Feb 19, 2020 | 89.19 | 90.00 | 87.14 | 87.42 | 183,421 | -1.34(-1.51%) |
Feb 18, 2020 | 89.36 | 89.52 | 88.17 | 88.76 | 238,855 | -0.46(-0.52%) |
Feb 14, 2020 | 89.29 | 89.62 | 88.10 | 89.22 | 110,700 | +0.33(+0.37%) |
Feb 13, 2020 | 87.10 | 89.11 | 87.10 | 88.89 | 139,551 | +1.37(+1.57%) |
Feb 12, 2020 | 89.32 | 89.32 | 86.77 | 87.52 | 140,761 | -1.07(-1.21%) |
Feb 11, 2020 | 88.28 | 88.91 | 87.08 | 88.59 | 162,231 | +1.38(+1.58%) |
Feb 10, 2020 | 86.39 | 87.78 | 85.06 | 87.21 | 261,796 | +0.71(+0.82%) |
Feb 07, 2020 | 89.51 | 89.85 | 86.16 | 86.50 | 162,000 | -3.30(-3.67%) |
Feb 06, 2020 | 89.34 | 90.00 | 88.85 | 89.80 | 217,799 | +1.08(+1.22%) |
Feb 05, 2020 | 89.15 | 89.78 | 87.95 | 88.72 | 162,615 | +0.34(+0.38%) |
Feb 04, 2020 | 87.74 | 88.69 | 85.61 | 88.38 | 414,709 | +2.28(+2.65%) |
Feb 03, 2020 | 85.84 | 86.50 | 85.05 | 86.10 | 241,045 | +0.47(+0.55%) |
Jan 31, 2020 | 86.71 | 86.99 | 85.23 | 85.63 | 210,400 | -1.24(-1.43%) |
Jan 30, 2020 | 88.31 | 88.94 | 85.24 | 86.87 | 622,575 | -2.04(-2.29%) |
Jan 29, 2020 | 87.89 | 89.43 | 86.68 | 88.91 | 199,126 | +1.56(+1.79%) |
Jan 28, 2020 | 88.00 | 89.51 | 85.01 | 87.35 | 315,527 | -0.61(-0.69%) |
Jan 27, 2020 | 86.46 | 88.15 | 86.46 | 87.96 | 278,052 | -0.66(-0.74%) |
Jan 24, 2020 | 89.60 | 91.93 | 88.03 | 88.62 | 602,700 | -0.65(-0.73%) |
Jan 23, 2020 | 85.77 | 89.70 | 84.73 | 89.27 | 550,042 | +3.18(+3.69%) |
Jan 22, 2020 | 83.59 | 86.68 | 82.82 | 86.09 | 484,350 | +3.14(+3.79%) |
Jan 21, 2020 | 85.00 | 87.23 | 81.50 | 82.95 | 542,729 | -2.04(-2.40%) |
Jan 17, 2020 | 89.18 | 89.22 | 84.75 | 84.99 | 570,900 | -4.02(-4.52%) |
Jan 16, 2020 | 84.90 | 89.18 | 84.26 | 89.01 | 562,852 | +5.01(+5.96%) |
Jan 15, 2020 | 80.00 | 84.60 | 79.15 | 84.00 | 727,909 | +4.02(+5.03%) |
Jan 14, 2020 | 74.81 | 80.00 | 74.50 | 79.98 | 523,215 | +5.00(+6.67%) |
Jan 13, 2020 | 75.42 | 76.00 | 74.20 | 74.98 | 331,239 | -0.24(-0.32%) |
Jan 10, 2020 | 72.70 | 75.48 | 72.18 | 75.22 | 395,800 | +3.46(+4.82%) |
Jan 09, 2020 | 71.44 | 72.64 | 71.08 | 71.76 | 342,958 | +1.12(+1.59%) |
Jan 08, 2020 | 69.14 | 71.22 | 69.04 | 70.64 | 292,443 | +2.53(+3.71%) |
Jan 07, 2020 | 70.03 | 70.38 | 68.03 | 68.11 | 380,785 | -2.42(-3.43%) |
Jan 06, 2020 | 67.60 | 70.88 | 66.52 | 70.53 | 364,838 | +2.29(+3.36%) |
Jan 03, 2020 | 67.60 | 68.52 | 66.61 | 68.24 | 246,100 | -0.13(-0.19%) |