Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 69.12 | 70.02 | 67.01 | 68.86 | 803,612 | -1.14(-1.63%) |
Mar 30, 2020 | 68.14 | 70.34 | 66.04 | 70.01 | 460,211 | +2.55(+3.77%) |
Mar 27, 2020 | 70.28 | 71.58 | 66.92 | 67.46 | 405,685 | -5.50(-7.54%) |
Mar 26, 2020 | 67.84 | 74.43 | 67.84 | 72.96 | 533,735 | +5.03(+7.41%) |
Mar 25, 2020 | 69.86 | 72.55 | 67.30 | 67.93 | 402,350 | -2.95(-4.17%) |
Mar 24, 2020 | 68.50 | 71.10 | 67.96 | 70.88 | 411,634 | +5.53(+8.46%) |
Mar 23, 2020 | 65.78 | 66.35 | 62.03 | 65.35 | 530,448 | -0.88(-1.33%) |
Mar 20, 2020 | 68.54 | 70.09 | 65.26 | 66.23 | 707,795 | -2.51(-3.65%) |
Mar 19, 2020 | 66.76 | 70.57 | 63.47 | 68.74 | 535,975 | +1.31(+1.94%) |
Mar 18, 2020 | 67.26 | 71.56 | 65.04 | 67.43 | 633,284 | -4.85(-6.71%) |
Mar 17, 2020 | 69.73 | 72.48 | 66.76 | 72.28 | 536,987 | +3.90(+5.70%) |
Mar 16, 2020 | 71.58 | 74.33 | 67.35 | 68.38 | 579,055 | -10.64(-13.46%) |
Mar 13, 2020 | 71.70 | 79.11 | 69.70 | 79.02 | 619,090 | +9.69(+13.98%) |
Mar 12, 2020 | 68.20 | 72.62 | 66.59 | 69.32 | 597,649 | -5.07(-6.82%) |
Mar 11, 2020 | 74.88 | 76.32 | 73.14 | 74.39 | 366,671 | -3.09(-3.99%) |
Mar 10, 2020 | 76.01 | 78.18 | 72.56 | 77.48 | 685,762 | +3.86(+5.24%) |
Mar 09, 2020 | 74.52 | 75.74 | 72.22 | 73.62 | 487,426 | -6.28(-7.86%) |
Mar 06, 2020 | 78.76 | 82.12 | 77.17 | 79.90 | 407,633 | -1.86(-2.28%) |
Mar 05, 2020 | 83.23 | 84.73 | 80.93 | 81.77 | 280,189 | -4.03(-4.69%) |
Mar 04, 2020 | 83.43 | 86.25 | 82.52 | 85.79 | 232,848 | +3.96(+4.84%) |
Mar 03, 2020 | 83.95 | 86.94 | 81.19 | 81.83 | 324,886 | -2.16(-2.57%) |
Mar 02, 2020 | 79.63 | 84.08 | 78.74 | 83.99 | 431,104 | +5.13(+6.50%) |
Feb 28, 2020 | 82.41 | 83.65 | 77.63 | 78.86 | 922,944 | -6.47(-7.58%) |
Feb 27, 2020 | 89.71 | 90.15 | 85.32 | 85.32 | 316,957 | -6.27(-6.85%) |
Feb 26, 2020 | 90.29 | 93.01 | 90.04 | 91.59 | 252,248 | +1.80(+2.01%) |
Feb 25, 2020 | 93.00 | 94.50 | 89.49 | 89.79 | 279,696 | -2.91(-3.13%) |
Feb 24, 2020 | 92.02 | 93.94 | 91.61 | 92.70 | 219,359 | -2.34(-2.46%) |
Feb 21, 2020 | 93.23 | 95.35 | 92.63 | 95.04 | 234,222 | +1.54(+1.65%) |
Feb 20, 2020 | 95.55 | 96.05 | 92.12 | 93.50 | 413,986 | -2.32(-2.42%) |
Feb 19, 2020 | 95.55 | 96.11 | 94.98 | 95.82 | 258,028 | +0.84(+0.88%) |
Feb 18, 2020 | 95.28 | 95.98 | 94.65 | 94.98 | 197,452 | -0.58(-0.61%) |
Feb 14, 2020 | 95.89 | 96.87 | 94.88 | 95.56 | 236,171 | -0.12(-0.12%) |
Feb 13, 2020 | 92.97 | 96.17 | 92.97 | 95.68 | 221,631 | +2.17(+2.33%) |
Feb 12, 2020 | 93.98 | 94.06 | 92.85 | 93.51 | 262,268 | -0.25(-0.27%) |
Feb 11, 2020 | 93.63 | 94.74 | 93.01 | 93.76 | 327,586 | +0.86(+0.92%) |
Feb 10, 2020 | 91.78 | 93.88 | 91.76 | 92.90 | 439,183 | +0.68(+0.74%) |
Feb 07, 2020 | 90.25 | 92.56 | 90.25 | 92.22 | 336,788 | +1.95(+2.16%) |
Feb 06, 2020 | 87.76 | 90.63 | 87.69 | 90.27 | 413,833 | +2.74(+3.13%) |
Feb 05, 2020 | 87.51 | 87.84 | 86.77 | 87.54 | 289,500 | +1.23(+1.42%) |
Feb 04, 2020 | 85.77 | 87.53 | 85.51 | 86.31 | 315,790 | +1.37(+1.62%) |
Feb 03, 2020 | 83.92 | 86.04 | 83.79 | 84.94 | 416,495 | +1.60(+1.92%) |
Jan 31, 2020 | 86.33 | 86.99 | 83.22 | 83.34 | 486,233 | -3.11(-3.59%) |
Jan 30, 2020 | 87.07 | 87.56 | 81.79 | 86.45 | 643,229 | -0.62(-0.72%) |
Jan 29, 2020 | 87.30 | 88.11 | 86.61 | 87.07 | 195,248 | -0.13(-0.15%) |
Jan 28, 2020 | 86.71 | 87.60 | 86.52 | 87.20 | 149,584 | +0.72(+0.83%) |
Jan 27, 2020 | 84.87 | 86.98 | 84.49 | 86.48 | 335,363 | +0.11(+0.12%) |
Jan 24, 2020 | 87.35 | 88.15 | 85.68 | 86.37 | 186,830 | -0.78(-0.89%) |
Jan 23, 2020 | 87.32 | 87.97 | 86.56 | 87.15 | 251,609 | -0.56(-0.64%) |
Jan 22, 2020 | 87.40 | 88.24 | 86.98 | 87.71 | 223,260 | +0.80(+0.92%) |
Jan 21, 2020 | 86.43 | 87.13 | 86.05 | 86.91 | 174,628 | +0.16(+0.18%) |
Jan 17, 2020 | 87.62 | 87.62 | 86.28 | 86.76 | 184,365 | -0.13(-0.15%) |
Jan 16, 2020 | 86.50 | 87.57 | 85.64 | 86.88 | 167,014 | +0.95(+1.11%) |
Jan 15, 2020 | 85.64 | 86.64 | 85.41 | 85.93 | 184,615 | +0.17(+0.19%) |
Jan 14, 2020 | 85.72 | 86.39 | 85.58 | 85.77 | 188,577 | -0.26(-0.31%) |
Jan 13, 2020 | 85.00 | 86.06 | 84.67 | 86.03 | 153,577 | +1.25(+1.47%) |
Jan 10, 2020 | 84.78 | 85.28 | 84.04 | 84.78 | 152,422 | -0.18(-0.21%) |
Jan 09, 2020 | 84.71 | 85.59 | 83.79 | 84.96 | 175,496 | +0.92(+1.09%) |
Jan 08, 2020 | 83.52 | 85.15 | 83.14 | 84.04 | 221,329 | +0.51(+0.61%) |
Jan 07, 2020 | 84.18 | 84.40 | 83.13 | 83.54 | 162,608 | -1.25(-1.47%) |
Jan 06, 2020 | 83.96 | 84.83 | 83.13 | 84.78 | 222,445 | +0.04(+0.05%) |
Jan 03, 2020 | 82.88 | 85.07 | 82.52 | 84.74 | 239,829 | +0.72(+0.86%) |