Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 69.08 | 69.25 | 62.80 | 66.76 | 401,737 | -3.35(-4.78%) |
Mar 30, 2020 | 69.02 | 71.23 | 67.84 | 70.11 | 149,517 | +1.38(+2.01%) |
Mar 27, 2020 | 69.78 | 73.60 | 68.48 | 68.73 | 257,700 | -2.92(-4.08%) |
Mar 26, 2020 | 70.32 | 74.37 | 70.18 | 71.65 | 241,517 | +1.67(+2.39%) |
Mar 25, 2020 | 72.38 | 74.51 | 69.65 | 69.98 | 262,076 | -3.06(-4.19%) |
Mar 24, 2020 | 72.23 | 73.96 | 70.70 | 73.04 | 184,660 | +3.59(+5.17%) |
Mar 23, 2020 | 69.18 | 73.03 | 66.21 | 69.45 | 122,607 | -0.40(-0.57%) |
Mar 20, 2020 | 74.10 | 74.47 | 68.34 | 69.85 | 345,800 | -1.48(-2.07%) |
Mar 19, 2020 | 68.80 | 75.00 | 68.80 | 71.33 | 183,980 | +1.44(+2.06%) |
Mar 18, 2020 | 68.42 | 73.57 | 60.86 | 69.89 | 278,446 | -1.29(-1.81%) |
Mar 17, 2020 | 73.07 | 74.90 | 68.48 | 71.18 | 329,169 | -0.57(-0.79%) |
Mar 16, 2020 | 74.83 | 77.61 | 70.00 | 71.75 | 295,199 | -10.43(-12.69%) |
Mar 13, 2020 | 82.84 | 82.84 | 71.02 | 82.18 | 233,300 | +3.05(+3.85%) |
Mar 12, 2020 | 75.94 | 80.50 | 69.50 | 79.13 | 322,901 | -1.93(-2.38%) |
Mar 11, 2020 | 83.49 | 85.48 | 79.69 | 81.06 | 147,888 | -4.75(-5.54%) |
Mar 10, 2020 | 83.73 | 85.97 | 79.04 | 85.81 | 181,695 | +4.86(+6.00%) |
Mar 09, 2020 | 81.54 | 83.33 | 79.09 | 80.95 | 235,408 | -4.91(-5.72%) |
Mar 06, 2020 | 88.35 | 90.78 | 85.00 | 85.86 | 208,800 | -5.26(-5.77%) |
Mar 05, 2020 | 90.16 | 92.83 | 89.47 | 91.12 | 129,952 | -0.67(-0.73%) |
Mar 04, 2020 | 89.00 | 92.02 | 88.75 | 91.79 | 161,332 | +4.46(+5.11%) |
Mar 03, 2020 | 87.80 | 90.82 | 85.30 | 87.33 | 145,059 | -0.46(-0.52%) |
Mar 02, 2020 | 86.18 | 87.81 | 82.63 | 87.79 | 173,349 | +1.62(+1.88%) |
Feb 28, 2020 | 80.95 | 86.54 | 80.17 | 86.17 | 204,900 | +2.72(+3.26%) |
Feb 27, 2020 | 81.74 | 86.75 | 79.13 | 83.45 | 224,419 | -1.07(-1.27%) |
Feb 26, 2020 | 84.00 | 87.44 | 80.18 | 84.52 | 172,947 | -1.05(-1.23%) |
Feb 25, 2020 | 89.56 | 90.55 | 84.27 | 85.57 | 142,985 | -3.16(-3.56%) |
Feb 24, 2020 | 89.85 | 91.12 | 87.27 | 88.73 | 180,340 | -4.23(-4.55%) |
Feb 21, 2020 | 92.12 | 94.00 | 90.97 | 92.96 | 105,500 | +0.83(+0.90%) |
Feb 20, 2020 | 93.20 | 94.05 | 89.93 | 92.13 | 89,708 | -1.36(-1.45%) |
Feb 19, 2020 | 91.96 | 94.74 | 91.76 | 93.49 | 83,515 | +1.97(+2.15%) |
Feb 18, 2020 | 90.23 | 91.54 | 90.23 | 91.52 | 60,530 | +1.29(+1.43%) |
Feb 14, 2020 | 89.85 | 91.30 | 88.81 | 90.23 | 71,300 | +0.46(+0.51%) |
Feb 13, 2020 | 91.33 | 92.23 | 89.69 | 89.77 | 83,194 | -1.98(-2.16%) |
Feb 12, 2020 | 91.37 | 92.80 | 90.40 | 91.75 | 94,651 | +1.19(+1.31%) |
Feb 11, 2020 | 91.24 | 92.09 | 89.50 | 90.56 | 85,139 | -0.35(-0.38%) |
Feb 10, 2020 | 86.65 | 90.93 | 86.44 | 90.91 | 126,821 | +4.30(+4.96%) |
Feb 07, 2020 | 87.76 | 88.49 | 86.58 | 86.61 | 73,800 | -1.55(-1.76%) |
Feb 06, 2020 | 89.16 | 89.16 | 86.44 | 88.16 | 106,403 | -0.37(-0.42%) |
Feb 05, 2020 | 88.50 | 89.90 | 87.59 | 88.53 | 136,037 | +1.12(+1.28%) |
Feb 04, 2020 | 87.03 | 88.25 | 85.45 | 87.41 | 147,361 | +2.04(+2.39%) |
Feb 03, 2020 | 83.58 | 85.39 | 82.70 | 85.37 | 138,063 | +2.35(+2.83%) |
Jan 31, 2020 | 82.00 | 85.23 | 82.00 | 83.02 | 193,300 | +0.87(+1.06%) |
Jan 30, 2020 | 85.30 | 87.33 | 81.59 | 82.15 | 270,412 | +0.40(+0.49%) |
Jan 29, 2020 | 81.36 | 82.81 | 80.88 | 81.75 | 96,005 | +0.37(+0.45%) |
Jan 28, 2020 | 79.27 | 81.81 | 79.01 | 81.38 | 98,136 | +2.77(+3.52%) |
Jan 27, 2020 | 75.27 | 79.64 | 74.05 | 78.61 | 266,244 | +1.63(+2.12%) |
Jan 24, 2020 | 82.02 | 83.00 | 76.90 | 76.98 | 268,400 | -4.70(-5.75%) |
Jan 23, 2020 | 82.95 | 82.97 | 80.95 | 81.68 | 260,204 | -1.37(-1.65%) |
Jan 22, 2020 | 84.39 | 85.02 | 83.03 | 83.05 | 151,757 | -0.86(-1.02%) |
Jan 21, 2020 | 85.43 | 86.11 | 83.54 | 83.91 | 199,708 | -1.47(-1.72%) |
Jan 17, 2020 | 86.28 | 86.44 | 84.64 | 85.38 | 224,200 | -0.34(-0.40%) |
Jan 16, 2020 | 87.37 | 87.86 | 85.08 | 85.72 | 266,534 | -1.15(-1.32%) |
Jan 15, 2020 | 88.00 | 89.47 | 86.47 | 86.87 | 119,375 | -1.03(-1.17%) |
Jan 14, 2020 | 87.02 | 88.78 | 86.12 | 87.90 | 107,968 | +0.88(+1.01%) |
Jan 13, 2020 | 88.16 | 88.67 | 85.41 | 87.02 | 197,998 | -0.97(-1.10%) |
Jan 10, 2020 | 89.97 | 92.25 | 87.68 | 87.99 | 149,800 | -2.51(-2.77%) |
Jan 09, 2020 | 92.94 | 92.94 | 88.30 | 90.50 | 274,875 | +3.85(+4.44%) |
Jan 08, 2020 | 85.42 | 87.70 | 84.89 | 86.65 | 121,678 | +0.99(+1.16%) |
Jan 07, 2020 | 87.03 | 87.35 | 85.00 | 85.66 | 129,355 | -1.37(-1.57%) |
Jan 06, 2020 | 86.63 | 87.35 | 84.20 | 87.03 | 176,415 | +0.05(+0.06%) |
Jan 03, 2020 | 89.89 | 89.89 | 86.78 | 86.98 | 168,400 | -3.70(-4.08%) |