Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 65.11 | 66.03 | 64.07 | 64.51 | 44,333 | -0.74(-1.13%) |
Mar 30, 2020 | 63.90 | 65.58 | 63.90 | 65.25 | 53,931 | +1.88(+2.97%) |
Mar 27, 2020 | 63.54 | 64.66 | 63.08 | 63.36 | 48,320 | -2.52(-3.83%) |
Mar 26, 2020 | 64.21 | 66.40 | 64.04 | 65.89 | 87,486 | +2.25(+3.54%) |
Mar 25, 2020 | 62.45 | 66.15 | 60.95 | 63.63 | 105,584 | +2.21(+3.59%) |
Mar 24, 2020 | 59.13 | 61.92 | 58.17 | 61.43 | 58,542 | +6.18(+11.19%) |
Mar 23, 2020 | 57.36 | 57.78 | 55.12 | 55.25 | 75,366 | -2.42(-4.19%) |
Mar 20, 2020 | 60.19 | 60.19 | 56.76 | 57.67 | 43,497 | -1.70(-2.86%) |
Mar 19, 2020 | 57.42 | 61.27 | 56.48 | 59.36 | 57,627 | +1.12(+1.92%) |
Mar 18, 2020 | 60.30 | 61.38 | 55.24 | 58.24 | 79,639 | -4.86(-7.71%) |
Mar 17, 2020 | 60.06 | 63.40 | 59.10 | 63.10 | 76,239 | +3.33(+5.56%) |
Mar 16, 2020 | 56.97 | 61.87 | 56.97 | 59.78 | 131,254 | -6.56(-9.89%) |
Mar 13, 2020 | 65.81 | 66.44 | 61.63 | 66.34 | 157,150 | +4.37(+7.06%) |
Mar 12, 2020 | 62.87 | 65.81 | 60.81 | 61.96 | 74,430 | -6.47(-9.45%) |
Mar 11, 2020 | 69.98 | 70.00 | 67.73 | 68.43 | 86,498 | -3.36(-4.68%) |
Mar 10, 2020 | 71.28 | 71.88 | 68.27 | 71.79 | 86,279 | +2.79(+4.04%) |
Mar 09, 2020 | 71.19 | 72.01 | 69.00 | 69.01 | 84,550 | -8.05(-10.45%) |
Mar 06, 2020 | 77.35 | 77.86 | 75.76 | 77.06 | 54,830 | -2.37(-2.99%) |
Mar 05, 2020 | 79.66 | 80.29 | 78.96 | 79.43 | 51,013 | -2.49(-3.04%) |
Mar 04, 2020 | 80.38 | 82.02 | 79.26 | 81.92 | 39,660 | +2.96(+3.74%) |
Mar 03, 2020 | 79.90 | 81.45 | 78.02 | 78.97 | 90,873 | -0.70(-0.88%) |
Mar 02, 2020 | 77.39 | 79.67 | 76.58 | 79.67 | 85,973 | +2.83(+3.68%) |
Feb 28, 2020 | 75.25 | 76.84 | 74.69 | 76.84 | 116,028 | -0.88(-1.13%) |
Feb 27, 2020 | 80.50 | 80.93 | 77.67 | 77.72 | 93,221 | -3.83(-4.69%) |
Feb 26, 2020 | 82.30 | 83.26 | 81.49 | 81.55 | 81,869 | -0.42(-0.51%) |
Feb 25, 2020 | 85.70 | 85.70 | 81.79 | 81.97 | 135,310 | -3.87(-4.51%) |
Feb 24, 2020 | 86.28 | 86.42 | 85.53 | 85.84 | 112,010 | -2.59(-2.92%) |
Feb 21, 2020 | 88.11 | 88.55 | 88.11 | 88.43 | 15,218 | -0.32(-0.37%) |
Feb 20, 2020 | 88.14 | 89.28 | 88.14 | 88.75 | 22,706 | +0.25(+0.28%) |
Feb 19, 2020 | 88.66 | 88.66 | 88.50 | 88.50 | 9,159 | +0.43(+0.48%) |
Feb 18, 2020 | 87.93 | 88.25 | 87.65 | 88.07 | 17,219 | -0.11(-0.13%) |
Feb 14, 2020 | 88.20 | 88.56 | 87.97 | 88.18 | 11,440 | -0.08(-0.09%) |
Feb 13, 2020 | 88.29 | 88.79 | 88.03 | 88.27 | 20,155 | -0.14(-0.16%) |
Feb 12, 2020 | 88.38 | 88.72 | 88.28 | 88.41 | 15,295 | +0.65(+0.74%) |
Feb 11, 2020 | 87.48 | 88.58 | 87.48 | 87.76 | 14,855 | +0.66(+0.76%) |
Feb 10, 2020 | 87.24 | 87.42 | 86.94 | 87.10 | 20,781 | -0.10(-0.12%) |
Feb 07, 2020 | 87.49 | 87.69 | 86.93 | 87.20 | 29,357 | -1.31(-1.48%) |
Feb 06, 2020 | 88.87 | 88.94 | 88.12 | 88.51 | 31,021 | -0.21(-0.24%) |
Feb 05, 2020 | 87.95 | 88.83 | 87.30 | 88.72 | 61,273 | +1.60(+1.84%) |
Feb 04, 2020 | 86.35 | 87.53 | 86.35 | 87.12 | 49,520 | +1.58(+1.85%) |
Feb 03, 2020 | 84.56 | 85.88 | 84.35 | 85.53 | 38,685 | +1.57(+1.86%) |
Jan 31, 2020 | 85.21 | 85.21 | 83.78 | 83.97 | 41,878 | -1.95(-2.26%) |
Jan 30, 2020 | 85.16 | 85.99 | 84.90 | 85.91 | 30,438 | -0.24(-0.28%) |
Jan 29, 2020 | 86.58 | 86.64 | 86.16 | 86.16 | 28,201 | +0.33(+0.39%) |
Jan 28, 2020 | 85.35 | 86.14 | 85.28 | 85.82 | 33,746 | +0.79(+0.93%) |
Jan 27, 2020 | 85.73 | 85.73 | 85.01 | 85.03 | 21,844 | -2.20(-2.52%) |
Jan 24, 2020 | 88.05 | 88.05 | 86.93 | 87.23 | 23,097 | -0.62(-0.71%) |
Jan 23, 2020 | 87.42 | 87.85 | 86.52 | 87.85 | 37,688 | -0.26(-0.29%) |
Jan 22, 2020 | 88.81 | 88.81 | 87.99 | 88.11 | 12,918 | -0.61(-0.69%) |
Jan 21, 2020 | 89.06 | 89.14 | 88.54 | 88.72 | 27,361 | -1.01(-1.13%) |
Jan 17, 2020 | 89.57 | 89.86 | 89.26 | 89.73 | 15,542 | +0.21(+0.24%) |
Jan 16, 2020 | 89.45 | 89.71 | 89.10 | 89.52 | 15,648 | +0.34(+0.38%) |
Jan 15, 2020 | 88.99 | 89.56 | 88.74 | 89.18 | 14,982 | +0.36(+0.41%) |
Jan 14, 2020 | 88.68 | 89.26 | 88.60 | 88.81 | 23,607 | +0.01(+0.01%) |
Jan 13, 2020 | 87.65 | 88.81 | 87.65 | 88.81 | 26,912 | +1.24(+1.42%) |
Jan 10, 2020 | 88.22 | 88.43 | 87.48 | 87.56 | 11,764 | -0.52(-0.59%) |
Jan 09, 2020 | 88.48 | 88.48 | 87.80 | 88.08 | 17,371 | +0.11(+0.13%) |
Jan 08, 2020 | 88.00 | 88.28 | 87.52 | 87.97 | 47,687 | +0.10(+0.12%) |
Jan 07, 2020 | 87.55 | 88.52 | 87.55 | 87.87 | 19,499 | +0.03(+0.03%) |
Jan 06, 2020 | 88.08 | 88.37 | 87.84 | 87.84 | 24,889 | -0.38(-0.43%) |
Jan 03, 2020 | 88.79 | 89.33 | 88.22 | 88.22 | 38,640 | -1.62(-1.80%) |