Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 73.20 | 75.80 | 71.50 | 74.40 | 19,761 | +2.20(+3.05%) |
Mar 30, 2020 | 70.00 | 72.80 | 67.80 | 72.20 | 20,123 | +0.40(+0.56%) |
Mar 27, 2020 | 69.80 | 75.80 | 67.20 | 71.80 | 31,335 | +2.80(+4.06%) |
Mar 26, 2020 | 66.60 | 69.80 | 64.25 | 69.00 | 18,492 | +3.40(+5.18%) |
Mar 25, 2020 | 64.00 | 66.40 | 60.02 | 65.60 | 12,808 | +2.60(+4.13%) |
Mar 24, 2020 | 60.60 | 64.35 | 60.00 | 63.00 | 15,943 | +3.20(+5.35%) |
Mar 23, 2020 | 53.40 | 60.20 | 52.20 | 59.80 | 23,059 | +5.60(+10.33%) |
Mar 20, 2020 | 54.40 | 58.20 | 51.00 | 54.20 | 31,270 | +1.00(+1.88%) |
Mar 19, 2020 | 45.00 | 53.80 | 44.40 | 53.20 | 25,178 | +8.00(+17.70%) |
Mar 18, 2020 | 48.80 | 52.60 | 43.00 | 45.20 | 41,676 | -7.00(-13.41%) |
Mar 17, 2020 | 49.80 | 53.40 | 45.20 | 52.20 | 18,153 | +5.20(+11.06%) |
Mar 16, 2020 | 50.20 | 51.25 | 44.60 | 47.00 | 50,813 | -8.20(-14.86%) |
Mar 13, 2020 | 59.20 | 60.60 | 51.20 | 55.20 | 45,070 | -2.00(-3.50%) |
Mar 12, 2020 | 57.00 | 59.60 | 55.00 | 57.20 | 25,530 | -2.20(-3.70%) |
Mar 11, 2020 | 63.40 | 64.80 | 57.80 | 59.40 | 36,656 | -5.00(-7.76%) |
Mar 10, 2020 | 65.20 | 67.50 | 62.80 | 64.40 | 23,650 | +0.00(+0.00%) |
Mar 09, 2020 | 66.20 | 70.00 | 62.20 | 64.40 | 15,234 | -7.00(-9.80%) |
Mar 06, 2020 | 72.40 | 73.00 | 69.80 | 71.40 | 10,840 | -3.20(-4.29%) |
Mar 05, 2020 | 75.00 | 75.40 | 73.20 | 74.60 | 7,909 | -1.40(-1.84%) |
Mar 04, 2020 | 77.00 | 78.40 | 74.26 | 76.00 | 12,226 | +0.20(+0.26%) |
Mar 03, 2020 | 78.00 | 78.80 | 74.00 | 75.80 | 15,142 | -2.00(-2.57%) |
Mar 02, 2020 | 72.80 | 78.40 | 71.67 | 77.80 | 24,249 | +4.60(+6.28%) |
Feb 28, 2020 | 73.60 | 75.40 | 72.00 | 73.20 | 24,630 | -2.40(-3.17%) |
Feb 27, 2020 | 76.20 | 79.00 | 68.60 | 75.60 | 30,440 | -2.60(-3.32%) |
Feb 26, 2020 | 78.60 | 80.20 | 76.40 | 78.20 | 16,855 | +0.00(+0.00%) |
Feb 25, 2020 | 82.00 | 82.00 | 77.00 | 78.20 | 32,738 | -3.80(-4.63%) |
Feb 24, 2020 | 85.40 | 86.60 | 79.00 | 82.00 | 37,384 | -6.00(-6.82%) |
Feb 21, 2020 | 87.00 | 88.80 | 86.60 | 88.00 | 13,205 | +0.00(+0.00%) |
Feb 20, 2020 | 86.20 | 89.60 | 85.20 | 88.00 | 16,687 | +1.80(+2.09%) |
Feb 19, 2020 | 85.60 | 86.60 | 85.00 | 86.20 | 15,066 | +1.00(+1.17%) |
Feb 18, 2020 | 84.40 | 86.00 | 82.60 | 85.20 | 13,276 | +0.60(+0.71%) |
Feb 14, 2020 | 84.80 | 86.20 | 83.50 | 84.60 | 19,060 | -0.20(-0.24%) |
Feb 13, 2020 | 89.40 | 89.40 | 83.80 | 84.80 | 19,533 | -4.20(-4.72%) |
Feb 12, 2020 | 88.60 | 91.00 | 88.60 | 89.00 | 13,814 | +0.80(+0.91%) |
Feb 11, 2020 | 86.00 | 89.20 | 85.40 | 88.20 | 14,295 | +3.20(+3.76%) |
Feb 10, 2020 | 82.80 | 85.60 | 82.20 | 85.00 | 13,590 | +1.80(+2.16%) |
Feb 07, 2020 | 85.80 | 86.40 | 82.80 | 83.20 | 17,255 | -3.00(-3.48%) |
Feb 06, 2020 | 89.60 | 89.60 | 84.40 | 86.20 | 25,681 | -3.20(-3.58%) |
Feb 05, 2020 | 92.00 | 92.93 | 88.80 | 89.40 | 25,217 | -1.80(-1.97%) |
Feb 04, 2020 | 89.60 | 94.00 | 84.60 | 91.20 | 42,278 | +1.80(+2.01%) |
Feb 03, 2020 | 88.80 | 90.20 | 87.00 | 89.40 | 33,584 | +0.60(+0.68%) |
Jan 31, 2020 | 94.20 | 94.60 | 87.40 | 88.80 | 25,205 | -5.80(-6.13%) |
Jan 30, 2020 | 98.80 | 99.20 | 92.40 | 94.60 | 46,933 | -3.10(-3.17%) |
Jan 29, 2020 | 95.40 | 99.60 | 94.73 | 97.70 | 57,462 | +4.10(+4.38%) |
Jan 28, 2020 | 86.80 | 96.00 | 86.00 | 93.60 | 60,822 | +7.40(+8.58%) |
Jan 27, 2020 | 81.20 | 86.20 | 74.20 | 86.20 | 41,728 | +2.00(+2.38%) |
Jan 24, 2020 | 88.00 | 92.40 | 83.20 | 84.20 | 65,030 | -2.20(-2.55%) |
Jan 23, 2020 | 81.20 | 87.40 | 81.00 | 86.40 | 37,139 | +4.60(+5.62%) |
Jan 22, 2020 | 77.40 | 82.60 | 75.60 | 81.80 | 29,671 | +4.80(+6.23%) |
Jan 21, 2020 | 75.40 | 78.00 | 74.20 | 77.00 | 24,175 | +0.80(+1.05%) |
Jan 17, 2020 | 79.60 | 80.00 | 76.00 | 76.20 | 32,825 | -3.00(-3.79%) |
Jan 16, 2020 | 80.20 | 81.00 | 79.00 | 79.20 | 24,746 | -0.80(-1.00%) |
Jan 15, 2020 | 79.60 | 83.60 | 79.00 | 80.00 | 42,507 | +0.40(+0.50%) |
Jan 14, 2020 | 81.00 | 81.60 | 78.40 | 79.60 | 18,630 | -1.40(-1.73%) |
Jan 13, 2020 | 78.40 | 81.40 | 76.20 | 81.00 | 28,055 | +2.20(+2.79%) |
Jan 10, 2020 | 78.20 | 79.80 | 76.00 | 78.80 | 11,305 | +1.20(+1.55%) |
Jan 09, 2020 | 80.20 | 81.00 | 76.80 | 77.60 | 19,630 | -1.60(-2.02%) |
Jan 08, 2020 | 76.80 | 80.80 | 76.10 | 79.20 | 31,266 | +3.00(+3.94%) |
Jan 07, 2020 | 74.00 | 78.00 | 73.46 | 76.20 | 18,639 | +2.20(+2.97%) |
Jan 06, 2020 | 77.40 | 78.60 | 73.20 | 74.00 | 47,127 | -4.20(-5.37%) |
Jan 03, 2020 | 76.40 | 79.20 | 75.00 | 78.20 | 23,155 | +1.00(+1.30%) |