Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 78.05 | 80.89 | 77.33 | 79.17 | 1,437,254 | +1.33(+1.71%) |
Mar 30, 2020 | 74.93 | 79.60 | 73.59 | 77.84 | 1,645,300 | +3.53(+4.75%) |
Mar 27, 2020 | 73.66 | 76.50 | 72.49 | 74.31 | 1,016,200 | -1.97(-2.58%) |
Mar 26, 2020 | 75.10 | 79.86 | 73.42 | 76.28 | 1,320,315 | +1.19(+1.58%) |
Mar 25, 2020 | 71.64 | 77.47 | 70.36 | 75.09 | 1,713,010 | +3.92(+5.51%) |
Mar 24, 2020 | 62.77 | 71.36 | 62.59 | 71.17 | 2,121,318 | +12.36(+21.02%) |
Mar 23, 2020 | 58.41 | 60.48 | 55.72 | 58.81 | 1,013,431 | +0.22(+0.38%) |
Mar 20, 2020 | 62.11 | 64.52 | 57.03 | 58.59 | 1,158,400 | -3.06(-4.96%) |
Mar 19, 2020 | 62.66 | 64.82 | 59.09 | 61.65 | 1,114,937 | -2.04(-3.20%) |
Mar 18, 2020 | 62.32 | 65.90 | 60.40 | 63.69 | 1,366,319 | -3.50(-5.21%) |
Mar 17, 2020 | 67.14 | 69.94 | 65.15 | 67.19 | 1,022,934 | +1.18(+1.79%) |
Mar 16, 2020 | 62.44 | 70.53 | 61.00 | 66.01 | 1,309,213 | -6.96(-9.54%) |
Mar 13, 2020 | 70.25 | 72.97 | 66.02 | 72.97 | 1,191,300 | +7.32(+11.15%) |
Mar 12, 2020 | 67.70 | 72.48 | 65.60 | 65.65 | 1,208,434 | -7.67(-10.46%) |
Mar 11, 2020 | 76.15 | 76.76 | 71.09 | 73.32 | 1,089,188 | -5.07(-6.47%) |
Mar 10, 2020 | 76.20 | 78.59 | 73.92 | 78.39 | 1,556,590 | +4.79(+6.51%) |
Mar 09, 2020 | 74.00 | 78.41 | 73.25 | 73.60 | 1,269,116 | -6.67(-8.31%) |
Mar 06, 2020 | 80.00 | 82.40 | 77.26 | 80.27 | 1,330,900 | -2.52(-3.04%) |
Mar 05, 2020 | 77.93 | 84.47 | 77.58 | 82.79 | 1,334,695 | +2.27(+2.82%) |
Mar 04, 2020 | 78.02 | 82.24 | 77.43 | 80.52 | 1,130,334 | +4.22(+5.53%) |
Mar 03, 2020 | 76.69 | 79.68 | 73.96 | 76.30 | 1,179,090 | +0.17(+0.22%) |
Mar 02, 2020 | 75.70 | 76.54 | 73.32 | 76.13 | 880,228 | +1.47(+1.97%) |
Feb 28, 2020 | 69.29 | 74.75 | 69.07 | 74.66 | 1,086,800 | +1.55(+2.12%) |
Feb 27, 2020 | 73.62 | 75.98 | 71.07 | 73.11 | 1,221,699 | -2.22(-2.95%) |
Feb 26, 2020 | 75.28 | 77.74 | 74.56 | 75.33 | 784,641 | +0.61(+0.82%) |
Feb 25, 2020 | 78.93 | 79.50 | 74.13 | 74.72 | 1,455,031 | -3.54(-4.52%) |
Feb 24, 2020 | 78.81 | 80.60 | 77.02 | 78.26 | 954,092 | -4.27(-5.17%) |
Feb 21, 2020 | 85.27 | 85.27 | 82.19 | 82.53 | 554,500 | -3.23(-3.77%) |
Feb 20, 2020 | 85.10 | 85.98 | 83.66 | 85.76 | 689,382 | +0.14(+0.16%) |
Feb 19, 2020 | 83.74 | 86.42 | 83.36 | 85.62 | 738,441 | +2.58(+3.11%) |
Feb 18, 2020 | 83.32 | 83.81 | 81.65 | 83.04 | 1,082,572 | -1.52(-1.80%) |
Feb 14, 2020 | 83.90 | 84.76 | 82.81 | 84.56 | 613,700 | +0.88(+1.05%) |
Feb 13, 2020 | 83.00 | 84.88 | 82.42 | 83.68 | 761,334 | -0.26(-0.31%) |
Feb 12, 2020 | 83.91 | 84.68 | 83.18 | 83.94 | 277,482 | +0.33(+0.39%) |
Feb 11, 2020 | 83.00 | 84.68 | 82.63 | 83.61 | 523,079 | +0.70(+0.84%) |
Feb 10, 2020 | 81.75 | 82.98 | 80.56 | 82.91 | 596,618 | +0.52(+0.63%) |
Feb 07, 2020 | 83.07 | 83.50 | 81.01 | 82.39 | 579,100 | -1.19(-1.42%) |
Feb 06, 2020 | 83.38 | 85.01 | 82.21 | 83.58 | 752,727 | +0.60(+0.72%) |
Feb 05, 2020 | 86.50 | 93.58 | 79.40 | 82.98 | 2,272,053 | +1.37(+1.68%) |
Feb 04, 2020 | 79.39 | 81.79 | 78.41 | 81.61 | 2,023,182 | +4.02(+5.18%) |
Feb 03, 2020 | 76.51 | 78.01 | 76.24 | 77.59 | 912,108 | +1.63(+2.15%) |
Jan 31, 2020 | 78.60 | 79.04 | 75.10 | 75.96 | 817,700 | -3.34(-4.21%) |
Jan 30, 2020 | 79.40 | 80.30 | 77.26 | 79.30 | 953,381 | -1.23(-1.53%) |
Jan 29, 2020 | 81.02 | 81.31 | 80.18 | 80.53 | 570,888 | +0.24(+0.30%) |
Jan 28, 2020 | 80.05 | 80.82 | 79.03 | 80.29 | 622,927 | +0.16(+0.20%) |
Jan 27, 2020 | 80.15 | 81.12 | 78.27 | 80.13 | 889,409 | -2.85(-3.43%) |
Jan 24, 2020 | 85.02 | 85.04 | 81.01 | 82.98 | 837,100 | -1.13(-1.34%) |
Jan 23, 2020 | 82.33 | 84.54 | 81.86 | 84.11 | 1,003,097 | +1.53(+1.85%) |
Jan 22, 2020 | 83.58 | 84.97 | 82.09 | 82.58 | 1,164,604 | -0.69(-0.83%) |
Jan 21, 2020 | 82.58 | 83.54 | 82.15 | 83.27 | 1,053,469 | +0.16(+0.19%) |
Jan 17, 2020 | 83.12 | 84.30 | 82.25 | 83.11 | 698,400 | +1.22(+1.49%) |
Jan 16, 2020 | 81.93 | 83.23 | 81.18 | 81.89 | 580,093 | +0.81(+1.00%) |
Jan 15, 2020 | 82.34 | 83.22 | 80.25 | 81.08 | 882,875 | -1.58(-1.91%) |
Jan 14, 2020 | 82.53 | 83.22 | 81.77 | 82.66 | 597,281 | -0.06(-0.07%) |
Jan 13, 2020 | 81.24 | 83.43 | 81.07 | 82.72 | 741,291 | +1.86(+2.30%) |
Jan 10, 2020 | 81.65 | 82.19 | 79.71 | 80.86 | 466,400 | -0.08(-0.10%) |
Jan 09, 2020 | 82.00 | 82.25 | 80.16 | 80.94 | 1,110,165 | +0.58(+0.72%) |
Jan 08, 2020 | 78.97 | 81.08 | 78.86 | 80.36 | 1,156,491 | +1.38(+1.75%) |
Jan 07, 2020 | 75.45 | 79.57 | 75.35 | 78.98 | 1,350,278 | +3.53(+4.68%) |
Jan 06, 2020 | 74.65 | 75.48 | 73.81 | 75.45 | 328,675 | -0.31(-0.41%) |
Jan 03, 2020 | 75.20 | 76.40 | 74.93 | 75.76 | 848,400 | -0.49(-0.64%) |