Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 67.50 | 68.70 | 64.66 | 65.63 | 1,213,929 | +1.59(+2.48%) |
Mar 30, 2020 | 63.11 | 65.14 | 62.00 | 64.04 | 862,771 | +2.12(+3.42%) |
Mar 27, 2020 | 62.70 | 64.82 | 61.71 | 61.92 | 1,009,300 | -3.71(-5.65%) |
Mar 26, 2020 | 61.04 | 65.99 | 59.70 | 65.63 | 1,096,843 | +5.55(+9.24%) |
Mar 25, 2020 | 60.96 | 63.84 | 58.24 | 60.08 | 904,764 | -0.68(-1.12%) |
Mar 24, 2020 | 58.23 | 60.79 | 57.05 | 60.76 | 1,077,633 | +6.13(+11.22%) |
Mar 23, 2020 | 56.74 | 56.99 | 52.40 | 54.63 | 891,386 | -1.27(-2.27%) |
Mar 20, 2020 | 61.75 | 63.69 | 55.38 | 55.90 | 1,635,500 | -2.76(-4.71%) |
Mar 19, 2020 | 50.56 | 60.93 | 50.28 | 58.66 | 1,224,318 | +8.11(+16.04%) |
Mar 18, 2020 | 51.26 | 54.94 | 47.04 | 50.55 | 1,157,351 | -5.62(-10.01%) |
Mar 17, 2020 | 52.00 | 56.39 | 50.55 | 56.17 | 1,169,912 | +4.90(+9.56%) |
Mar 16, 2020 | 56.11 | 58.89 | 51.26 | 51.27 | 973,444 | -10.63(-17.17%) |
Mar 13, 2020 | 56.74 | 61.98 | 54.43 | 61.90 | 1,151,100 | +8.51(+15.94%) |
Mar 12, 2020 | 58.64 | 60.55 | 53.11 | 53.39 | 1,111,856 | -9.37(-14.93%) |
Mar 11, 2020 | 64.94 | 65.32 | 62.01 | 62.76 | 976,044 | -4.44(-6.61%) |
Mar 10, 2020 | 64.91 | 67.35 | 63.48 | 67.20 | 757,364 | +4.48(+7.14%) |
Mar 09, 2020 | 63.62 | 66.99 | 62.46 | 62.72 | 861,110 | -5.89(-8.58%) |
Mar 06, 2020 | 68.50 | 70.18 | 67.17 | 68.61 | 676,300 | -2.14(-3.02%) |
Mar 05, 2020 | 69.42 | 71.52 | 69.42 | 70.75 | 707,120 | -0.99(-1.38%) |
Mar 04, 2020 | 70.52 | 71.87 | 69.18 | 71.74 | 725,045 | +3.09(+4.50%) |
Mar 03, 2020 | 71.65 | 72.50 | 68.02 | 68.65 | 634,691 | -2.50(-3.51%) |
Mar 02, 2020 | 69.06 | 71.31 | 67.07 | 71.15 | 1,109,775 | +2.51(+3.66%) |
Feb 28, 2020 | 63.87 | 69.05 | 63.29 | 68.64 | 1,180,400 | +1.72(+2.57%) |
Feb 27, 2020 | 68.02 | 69.41 | 66.50 | 66.92 | 968,993 | -3.69(-5.23%) |
Feb 26, 2020 | 72.88 | 73.53 | 69.76 | 70.61 | 720,609 | -2.00(-2.75%) |
Feb 25, 2020 | 75.11 | 75.33 | 72.58 | 72.61 | 906,050 | -1.74(-2.34%) |
Feb 24, 2020 | 72.61 | 76.07 | 72.06 | 74.35 | 875,037 | -2.87(-3.72%) |
Feb 21, 2020 | 78.51 | 78.51 | 77.11 | 77.22 | 628,000 | -1.55(-1.97%) |
Feb 20, 2020 | 80.29 | 80.49 | 77.68 | 78.77 | 523,830 | -1.96(-2.43%) |
Feb 19, 2020 | 79.82 | 81.56 | 79.74 | 80.73 | 364,757 | +1.74(+2.20%) |
Feb 18, 2020 | 80.29 | 80.40 | 77.80 | 78.99 | 921,812 | -2.60(-3.19%) |
Feb 14, 2020 | 81.94 | 81.95 | 80.13 | 81.59 | 778,000 | +0.89(+1.10%) |
Feb 13, 2020 | 81.00 | 81.70 | 79.98 | 80.70 | 650,932 | -1.04(-1.27%) |
Feb 12, 2020 | 81.08 | 81.84 | 80.36 | 81.74 | 553,540 | +1.56(+1.95%) |
Feb 11, 2020 | 79.01 | 81.04 | 79.01 | 80.18 | 784,179 | +1.81(+2.31%) |
Feb 10, 2020 | 77.24 | 78.41 | 76.07 | 78.37 | 866,192 | +0.22(+0.28%) |
Feb 07, 2020 | 77.21 | 78.76 | 76.80 | 78.15 | 832,500 | -0.34(-0.43%) |
Feb 06, 2020 | 79.85 | 79.93 | 77.55 | 78.49 | 472,029 | -1.23(-1.54%) |
Feb 05, 2020 | 80.66 | 81.08 | 79.06 | 79.72 | 491,104 | +0.17(+0.22%) |
Feb 04, 2020 | 79.08 | 80.12 | 78.20 | 79.55 | 955,544 | +2.36(+3.05%) |
Feb 03, 2020 | 76.84 | 77.83 | 74.67 | 77.19 | 1,190,892 | +0.38(+0.49%) |
Jan 31, 2020 | 82.72 | 83.30 | 76.56 | 76.81 | 1,710,400 | -6.89(-8.23%) |
Jan 30, 2020 | 87.68 | 91.63 | 82.52 | 83.70 | 2,556,789 | +2.09(+2.56%) |
Jan 29, 2020 | 86.02 | 86.02 | 80.80 | 81.61 | 1,160,974 | -1.71(-2.05%) |
Jan 28, 2020 | 81.87 | 83.53 | 80.69 | 83.32 | 676,814 | +2.63(+3.26%) |
Jan 27, 2020 | 80.80 | 81.39 | 79.22 | 80.69 | 552,258 | -2.50(-3.01%) |
Jan 24, 2020 | 84.71 | 85.60 | 82.55 | 83.19 | 539,500 | -2.85(-3.31%) |
Jan 23, 2020 | 83.05 | 86.46 | 82.88 | 86.04 | 955,483 | +2.85(+3.43%) |
Jan 22, 2020 | 83.78 | 84.83 | 82.63 | 83.19 | 981,078 | +0.44(+0.53%) |
Jan 21, 2020 | 84.00 | 84.10 | 82.58 | 82.75 | 1,081,351 | -1.36(-1.62%) |
Jan 17, 2020 | 85.19 | 85.19 | 83.94 | 84.11 | 508,200 | -0.35(-0.41%) |
Jan 16, 2020 | 84.14 | 84.68 | 83.61 | 84.46 | 467,353 | +1.02(+1.22%) |
Jan 15, 2020 | 84.92 | 84.99 | 83.31 | 83.44 | 622,981 | -1.47(-1.73%) |
Jan 14, 2020 | 85.55 | 85.69 | 83.97 | 84.91 | 399,380 | -0.97(-1.13%) |
Jan 13, 2020 | 85.37 | 86.07 | 85.00 | 85.88 | 467,729 | +1.22(+1.44%) |
Jan 10, 2020 | 85.10 | 85.51 | 83.58 | 84.66 | 600,800 | -0.68(-0.80%) |
Jan 09, 2020 | 85.44 | 86.65 | 84.81 | 85.34 | 542,822 | +1.05(+1.25%) |
Jan 08, 2020 | 83.74 | 85.07 | 83.31 | 84.29 | 477,669 | +0.76(+0.91%) |
Jan 07, 2020 | 82.81 | 83.74 | 82.26 | 83.53 | 448,754 | +0.78(+0.94%) |
Jan 06, 2020 | 82.50 | 83.28 | 81.35 | 82.75 | 491,950 | -0.91(-1.09%) |
Jan 03, 2020 | 83.15 | 84.85 | 83.00 | 83.66 | 888,700 | -1.34(-1.58%) |