Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 70.77 | 71.43 | 68.42 | 69.60 | 828,790 | -1.65(-2.32%) |
Mar 30, 2020 | 68.91 | 71.48 | 66.53 | 71.25 | 888,961 | +3.46(+5.10%) |
Mar 27, 2020 | 69.29 | 71.97 | 67.01 | 67.79 | 842,800 | -3.34(-4.70%) |
Mar 26, 2020 | 66.40 | 71.42 | 66.40 | 71.13 | 922,882 | +5.29(+8.03%) |
Mar 25, 2020 | 65.50 | 71.00 | 64.04 | 65.84 | 1,333,322 | +0.47(+0.72%) |
Mar 24, 2020 | 62.72 | 67.60 | 60.81 | 65.37 | 1,091,095 | +5.45(+9.10%) |
Mar 23, 2020 | 64.01 | 64.01 | 58.28 | 59.92 | 1,254,051 | -4.13(-6.45%) |
Mar 20, 2020 | 69.59 | 73.00 | 62.00 | 64.05 | 1,193,400 | -4.88(-7.08%) |
Mar 19, 2020 | 62.00 | 70.00 | 60.93 | 68.93 | 1,291,466 | +6.93(+11.18%) |
Mar 18, 2020 | 59.07 | 64.47 | 58.02 | 62.00 | 1,107,608 | -1.19(-1.88%) |
Mar 17, 2020 | 60.44 | 65.53 | 55.90 | 63.19 | 1,650,545 | +4.15(+7.03%) |
Mar 16, 2020 | 63.32 | 64.96 | 58.61 | 59.04 | 1,719,668 | -11.70(-16.54%) |
Mar 13, 2020 | 70.06 | 71.05 | 65.88 | 70.74 | 1,986,700 | +3.73(+5.57%) |
Mar 12, 2020 | 56.00 | 72.44 | 56.00 | 67.01 | 2,993,243 | +4.06(+6.45%) |
Mar 11, 2020 | 65.90 | 68.44 | 61.40 | 62.95 | 1,594,208 | -4.90(-7.22%) |
Mar 10, 2020 | 71.92 | 72.21 | 63.03 | 67.85 | 1,739,286 | -0.42(-0.62%) |
Mar 09, 2020 | 72.00 | 73.00 | 68.03 | 68.27 | 1,890,785 | -9.86(-12.62%) |
Mar 06, 2020 | 80.81 | 82.59 | 75.61 | 78.13 | 1,458,800 | -5.16(-6.20%) |
Mar 05, 2020 | 80.25 | 84.29 | 80.00 | 83.29 | 1,374,425 | +0.09(+0.11%) |
Mar 04, 2020 | 75.73 | 83.40 | 75.00 | 83.20 | 3,015,781 | +9.19(+12.42%) |
Mar 03, 2020 | 78.33 | 78.86 | 73.15 | 74.01 | 1,575,919 | -4.07(-5.21%) |
Mar 02, 2020 | 84.46 | 84.87 | 76.25 | 78.08 | 2,261,212 | -8.88(-10.21%) |
Feb 28, 2020 | 74.45 | 87.00 | 73.08 | 86.96 | 2,892,300 | +9.80(+12.70%) |
Feb 27, 2020 | 77.70 | 83.19 | 75.21 | 77.16 | 2,707,500 | -4.34(-5.33%) |
Feb 26, 2020 | 75.36 | 85.89 | 75.05 | 81.50 | 4,237,277 | +5.71(+7.53%) |
Feb 25, 2020 | 80.00 | 81.00 | 71.52 | 75.79 | 5,010,853 | -8.50(-10.08%) |
Feb 24, 2020 | 85.25 | 88.32 | 83.81 | 84.29 | 1,606,472 | -4.52(-5.09%) |
Feb 21, 2020 | 87.53 | 89.74 | 86.00 | 88.81 | 1,126,600 | +1.39(+1.59%) |
Feb 20, 2020 | 87.40 | 89.50 | 84.86 | 87.42 | 1,120,921 | +0.76(+0.88%) |
Feb 19, 2020 | 85.70 | 87.97 | 85.53 | 86.66 | 715,497 | +1.53(+1.80%) |
Feb 18, 2020 | 83.61 | 86.00 | 83.48 | 85.13 | 965,910 | +0.83(+0.98%) |
Feb 14, 2020 | 82.12 | 84.90 | 81.67 | 84.30 | 741,900 | +2.50(+3.06%) |
Feb 13, 2020 | 82.02 | 83.88 | 81.56 | 81.80 | 513,814 | -1.00(-1.21%) |
Feb 12, 2020 | 79.38 | 83.42 | 78.10 | 82.80 | 720,278 | +4.14(+5.26%) |
Feb 11, 2020 | 79.95 | 80.38 | 77.75 | 78.66 | 657,321 | -0.29(-0.37%) |
Feb 10, 2020 | 78.42 | 80.24 | 78.01 | 78.95 | 607,979 | +0.47(+0.60%) |
Feb 07, 2020 | 79.66 | 81.45 | 78.08 | 78.48 | 559,100 | -0.68(-0.86%) |
Feb 06, 2020 | 78.90 | 79.40 | 77.62 | 79.16 | 494,744 | +0.46(+0.58%) |
Feb 05, 2020 | 82.01 | 82.21 | 78.05 | 78.70 | 577,598 | -1.65(-2.05%) |
Feb 04, 2020 | 79.55 | 81.67 | 79.46 | 80.35 | 581,286 | +1.95(+2.49%) |
Feb 03, 2020 | 76.23 | 78.68 | 74.66 | 78.40 | 667,914 | +2.36(+3.10%) |
Jan 31, 2020 | 78.69 | 78.69 | 73.89 | 76.04 | 1,139,800 | -3.00(-3.80%) |
Jan 30, 2020 | 78.68 | 79.72 | 76.61 | 79.04 | 494,960 | +0.00(+0.00%) |
Jan 29, 2020 | 79.08 | 81.34 | 77.52 | 79.04 | 611,205 | +0.40(+0.51%) |
Jan 28, 2020 | 78.51 | 79.40 | 77.86 | 78.64 | 395,273 | +0.78(+1.00%) |
Jan 27, 2020 | 77.31 | 78.64 | 76.50 | 77.86 | 619,493 | -2.18(-2.72%) |
Jan 24, 2020 | 82.45 | 82.45 | 78.21 | 80.04 | 646,500 | -1.48(-1.82%) |
Jan 23, 2020 | 84.28 | 84.61 | 81.03 | 81.52 | 590,595 | -3.09(-3.65%) |
Jan 22, 2020 | 84.38 | 85.50 | 83.78 | 84.61 | 801,407 | +0.90(+1.08%) |
Jan 21, 2020 | 84.53 | 85.39 | 83.12 | 83.71 | 788,092 | -0.89(-1.05%) |
Jan 17, 2020 | 83.83 | 86.65 | 83.30 | 84.60 | 1,628,100 | +1.25(+1.50%) |
Jan 16, 2020 | 81.25 | 84.12 | 81.07 | 83.35 | 1,196,864 | +2.76(+3.42%) |
Jan 15, 2020 | 79.55 | 81.85 | 79.55 | 80.59 | 890,553 | +0.74(+0.93%) |
Jan 14, 2020 | 77.67 | 80.97 | 77.01 | 79.85 | 942,589 | +2.31(+2.98%) |
Jan 13, 2020 | 78.64 | 79.19 | 76.25 | 77.54 | 761,957 | -0.91(-1.16%) |
Jan 10, 2020 | 78.73 | 79.78 | 78.02 | 78.45 | 650,700 | +0.44(+0.56%) |
Jan 09, 2020 | 80.55 | 80.55 | 77.61 | 78.01 | 772,412 | -1.48(-1.86%) |
Jan 08, 2020 | 81.22 | 81.71 | 79.10 | 79.49 | 654,522 | -2.08(-2.55%) |
Jan 07, 2020 | 79.91 | 83.07 | 78.20 | 81.57 | 900,860 | +2.45(+3.10%) |
Jan 06, 2020 | 77.93 | 81.09 | 77.85 | 79.12 | 1,197,606 | +0.75(+0.96%) |
Jan 03, 2020 | 77.87 | 79.31 | 77.57 | 78.37 | 463,300 | -1.04(-1.31%) |