Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 42.65 | 44.77 | 42.07 | 42.98 | 609,142 | +0.56(+1.32%) |
Mar 30, 2020 | 41.29 | 42.67 | 38.23 | 42.42 | 615,080 | +0.44(+1.04%) |
Mar 27, 2020 | 42.70 | 45.14 | 41.46 | 41.98 | 749,316 | -2.28(-5.15%) |
Mar 26, 2020 | 44.78 | 48.35 | 43.42 | 44.26 | 1,176,420 | -0.18(-0.41%) |
Mar 25, 2020 | 40.42 | 46.38 | 37.23 | 44.44 | 794,838 | +6.21(+16.23%) |
Mar 24, 2020 | 36.37 | 44.19 | 35.83 | 38.24 | 956,795 | +4.15(+12.17%) |
Mar 23, 2020 | 30.06 | 35.59 | 26.76 | 34.09 | 1,137,853 | +4.66(+15.83%) |
Mar 20, 2020 | 31.33 | 41.80 | 28.71 | 29.43 | 1,455,113 | -1.15(-3.76%) |
Mar 19, 2020 | 26.19 | 33.74 | 22.78 | 30.58 | 1,303,658 | +4.34(+16.53%) |
Mar 18, 2020 | 34.03 | 34.57 | 24.67 | 26.24 | 1,308,455 | -10.74(-29.05%) |
Mar 17, 2020 | 45.94 | 46.39 | 33.25 | 36.98 | 1,354,645 | -8.55(-18.78%) |
Mar 16, 2020 | 47.84 | 48.74 | 43.19 | 45.53 | 1,104,730 | -10.31(-18.46%) |
Mar 13, 2020 | 53.18 | 55.88 | 48.43 | 55.84 | 1,061,856 | +8.59(+18.18%) |
Mar 12, 2020 | 52.67 | 52.98 | 46.29 | 47.25 | 975,491 | -13.38(-22.07%) |
Mar 11, 2020 | 66.17 | 66.67 | 60.18 | 60.63 | 702,081 | -7.81(-11.41%) |
Mar 10, 2020 | 69.42 | 69.52 | 65.48 | 68.44 | 1,019,135 | +1.13(+1.68%) |
Mar 09, 2020 | 69.37 | 70.52 | 67.10 | 67.31 | 633,537 | -6.57(-8.89%) |
Mar 06, 2020 | 73.00 | 75.94 | 71.63 | 73.88 | 674,500 | -1.61(-2.14%) |
Mar 05, 2020 | 78.10 | 78.10 | 74.99 | 75.49 | 745,029 | -5.07(-6.29%) |
Mar 04, 2020 | 80.30 | 80.66 | 77.28 | 80.56 | 324,870 | +1.60(+2.03%) |
Mar 03, 2020 | 82.60 | 84.81 | 78.23 | 78.96 | 611,746 | -3.25(-3.96%) |
Mar 02, 2020 | 79.48 | 82.27 | 76.96 | 82.21 | 884,401 | +3.31(+4.20%) |
Feb 28, 2020 | 75.74 | 80.03 | 75.01 | 78.90 | 793,784 | +1.47(+1.90%) |
Feb 27, 2020 | 83.12 | 83.20 | 76.86 | 77.43 | 1,218,545 | -7.03(-8.33%) |
Feb 26, 2020 | 91.96 | 92.61 | 84.26 | 84.46 | 727,115 | -7.20(-7.86%) |
Feb 25, 2020 | 95.15 | 95.76 | 90.99 | 91.67 | 424,401 | -2.89(-3.05%) |
Feb 24, 2020 | 97.40 | 97.40 | 93.61 | 94.55 | 592,156 | -6.33(-6.27%) |
Feb 21, 2020 | 101.84 | 101.97 | 100.65 | 100.88 | 180,427 | -1.42(-1.39%) |
Feb 20, 2020 | 101.24 | 103.32 | 100.78 | 102.30 | 267,950 | +1.24(+1.23%) |
Feb 19, 2020 | 102.30 | 102.91 | 100.03 | 101.06 | 248,311 | -1.21(-1.19%) |
Feb 18, 2020 | 103.10 | 104.94 | 102.25 | 102.28 | 406,650 | -1.19(-1.15%) |
Feb 14, 2020 | 103.26 | 103.86 | 102.13 | 103.47 | 480,998 | +0.69(+0.67%) |
Feb 13, 2020 | 104.69 | 107.22 | 102.22 | 102.78 | 631,877 | -2.09(-1.99%) |
Feb 12, 2020 | 101.09 | 101.44 | 99.87 | 104.87 | 309,841 | +4.23(+4.21%) |
Feb 11, 2020 | 100.77 | 102.69 | 99.61 | 100.64 | 222,999 | +1.05(+1.06%) |
Feb 10, 2020 | 98.42 | 99.98 | 97.77 | 99.58 | 321,448 | +1.30(+1.32%) |
Feb 07, 2020 | 97.68 | 98.61 | 97.25 | 98.29 | 164,798 | +0.08(+0.08%) |
Feb 06, 2020 | 100.63 | 100.88 | 97.46 | 98.21 | 281,726 | -1.61(-1.61%) |
Feb 05, 2020 | 98.83 | 100.08 | 97.76 | 99.82 | 246,530 | +2.07(+2.12%) |
Feb 04, 2020 | 95.30 | 98.75 | 95.30 | 97.75 | 278,815 | +3.86(+4.11%) |
Feb 03, 2020 | 92.65 | 94.89 | 92.41 | 93.89 | 255,128 | +1.76(+1.91%) |
Jan 31, 2020 | 93.35 | 93.52 | 91.28 | 92.14 | 329,171 | -1.97(-2.09%) |
Jan 30, 2020 | 92.12 | 94.19 | 92.12 | 94.10 | 291,286 | +0.71(+0.76%) |
Jan 29, 2020 | 94.39 | 95.14 | 93.05 | 93.40 | 195,458 | -0.68(-0.72%) |
Jan 28, 2020 | 94.00 | 95.80 | 93.38 | 94.07 | 463,390 | +0.96(+1.03%) |
Jan 27, 2020 | 93.90 | 94.16 | 91.94 | 93.11 | 443,159 | -3.00(-3.12%) |
Jan 24, 2020 | 97.00 | 97.00 | 95.08 | 96.11 | 147,467 | -0.71(-0.74%) |
Jan 23, 2020 | 96.40 | 97.41 | 95.62 | 96.83 | 250,062 | +0.37(+0.38%) |
Jan 22, 2020 | 95.62 | 97.38 | 95.51 | 96.46 | 630,337 | +1.38(+1.45%) |
Jan 21, 2020 | 96.44 | 96.73 | 93.49 | 95.08 | 360,517 | -2.28(-2.34%) |
Jan 17, 2020 | 98.20 | 99.02 | 96.42 | 97.36 | 155,335 | -0.58(-0.60%) |
Jan 16, 2020 | 96.20 | 98.82 | 96.20 | 97.94 | 255,835 | +2.11(+2.20%) |
Jan 15, 2020 | 96.80 | 97.00 | 94.65 | 95.83 | 300,552 | -1.11(-1.14%) |
Jan 14, 2020 | 98.66 | 100.45 | 95.62 | 96.94 | 287,000 | -1.51(-1.54%) |
Jan 13, 2020 | 98.64 | 99.31 | 98.09 | 98.46 | 309,967 | -0.01(-0.01%) |
Jan 10, 2020 | 98.98 | 99.32 | 97.72 | 98.47 | 145,554 | -0.42(-0.43%) |
Jan 09, 2020 | 98.70 | 100.40 | 98.35 | 98.89 | 474,436 | +0.87(+0.88%) |
Jan 08, 2020 | 95.50 | 99.18 | 95.50 | 98.02 | 553,625 | +2.24(+2.34%) |
Jan 07, 2020 | 94.43 | 96.34 | 93.49 | 95.78 | 356,084 | +1.24(+1.31%) |
Jan 06, 2020 | 96.67 | 97.04 | 94.32 | 94.54 | 481,917 | -3.01(-3.09%) |
Jan 03, 2020 | 101.04 | 101.60 | 96.69 | 97.55 | 589,765 | -4.66(-4.56%) |