Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 69.56 | 73.23 | 66.33 | 67.60 | 266,802 | -1.41(-2.04%) |
Mar 30, 2020 | 66.92 | 70.81 | 66.92 | 69.01 | 105,926 | +2.25(+3.37%) |
Mar 27, 2020 | 67.64 | 68.80 | 62.66 | 66.76 | 116,600 | -3.24(-4.63%) |
Mar 26, 2020 | 63.36 | 70.00 | 63.36 | 70.00 | 165,919 | +7.62(+12.22%) |
Mar 25, 2020 | 65.92 | 68.83 | 61.70 | 62.38 | 241,059 | -4.11(-6.18%) |
Mar 24, 2020 | 64.37 | 67.20 | 62.50 | 66.49 | 190,691 | +4.89(+7.94%) |
Mar 23, 2020 | 57.63 | 61.93 | 53.75 | 61.60 | 183,400 | +4.10(+7.13%) |
Mar 20, 2020 | 64.69 | 68.89 | 49.34 | 57.50 | 450,400 | -6.60(-10.30%) |
Mar 19, 2020 | 65.63 | 72.56 | 62.80 | 64.10 | 311,347 | -1.47(-2.24%) |
Mar 18, 2020 | 51.43 | 66.14 | 43.12 | 65.57 | 374,144 | +17.17(+35.48%) |
Mar 17, 2020 | 54.02 | 54.89 | 47.78 | 48.40 | 384,925 | -4.60(-8.68%) |
Mar 16, 2020 | 58.36 | 62.45 | 52.74 | 53.00 | 164,313 | -11.80(-18.21%) |
Mar 13, 2020 | 63.06 | 65.10 | 56.99 | 64.80 | 171,500 | +3.97(+6.53%) |
Mar 12, 2020 | 63.28 | 65.62 | 60.67 | 60.83 | 209,447 | -6.81(-10.07%) |
Mar 11, 2020 | 68.78 | 70.13 | 65.65 | 67.64 | 203,912 | -2.87(-4.07%) |
Mar 10, 2020 | 72.76 | 73.00 | 68.44 | 70.51 | 230,300 | +0.08(+0.11%) |
Mar 09, 2020 | 73.04 | 75.21 | 70.03 | 70.43 | 170,453 | -5.97(-7.81%) |
Mar 06, 2020 | 74.17 | 76.86 | 74.06 | 76.40 | 117,600 | +0.21(+0.28%) |
Mar 05, 2020 | 75.95 | 77.83 | 74.74 | 76.19 | 127,864 | -1.42(-1.83%) |
Mar 04, 2020 | 77.12 | 78.22 | 75.46 | 77.61 | 166,711 | +0.57(+0.74%) |
Mar 03, 2020 | 80.75 | 83.99 | 76.31 | 77.04 | 160,864 | -5.04(-6.14%) |
Mar 02, 2020 | 75.75 | 82.37 | 75.75 | 82.08 | 229,123 | +5.81(+7.62%) |
Feb 28, 2020 | 83.31 | 83.36 | 74.17 | 76.27 | 574,900 | -13.28(-14.83%) |
Feb 27, 2020 | 92.24 | 92.40 | 88.99 | 89.55 | 174,924 | -4.07(-4.35%) |
Feb 26, 2020 | 93.62 | 95.11 | 92.92 | 93.62 | 115,664 | +0.00(+0.00%) |
Feb 25, 2020 | 96.77 | 98.27 | 93.59 | 93.62 | 96,977 | -2.78(-2.88%) |
Feb 24, 2020 | 95.79 | 97.26 | 95.62 | 96.40 | 81,094 | -1.76(-1.79%) |
Feb 21, 2020 | 98.51 | 98.51 | 97.12 | 98.16 | 114,300 | -0.29(-0.29%) |
Feb 20, 2020 | 99.68 | 100.83 | 97.86 | 98.45 | 85,512 | -1.22(-1.22%) |
Feb 19, 2020 | 100.09 | 100.34 | 99.59 | 99.67 | 70,540 | -0.12(-0.12%) |
Feb 18, 2020 | 104.11 | 104.56 | 99.53 | 99.79 | 113,641 | -4.03(-3.88%) |
Feb 14, 2020 | 103.17 | 104.09 | 102.44 | 103.82 | 81,100 | +1.05(+1.02%) |
Feb 13, 2020 | 101.60 | 104.03 | 101.48 | 102.77 | 83,247 | +1.17(+1.15%) |
Feb 12, 2020 | 101.35 | 102.30 | 100.37 | 101.60 | 77,551 | +0.78(+0.77%) |
Feb 11, 2020 | 100.00 | 102.03 | 99.91 | 100.82 | 66,888 | +0.82(+0.82%) |
Feb 10, 2020 | 99.57 | 100.05 | 99.06 | 100.00 | 66,399 | +0.44(+0.44%) |
Feb 07, 2020 | 99.03 | 100.09 | 98.79 | 99.56 | 100,600 | +0.38(+0.38%) |
Feb 06, 2020 | 96.96 | 100.39 | 96.49 | 99.18 | 121,760 | +2.42(+2.50%) |
Feb 05, 2020 | 97.77 | 99.07 | 96.39 | 96.76 | 109,126 | -0.29(-0.30%) |
Feb 04, 2020 | 95.73 | 97.90 | 95.73 | 97.05 | 163,677 | +2.24(+2.36%) |
Feb 03, 2020 | 94.83 | 96.47 | 94.53 | 94.81 | 243,599 | +0.47(+0.50%) |
Jan 31, 2020 | 96.55 | 96.75 | 94.08 | 94.34 | 105,400 | -2.39(-2.47%) |
Jan 30, 2020 | 97.23 | 97.33 | 95.62 | 96.73 | 115,592 | -0.93(-0.95%) |
Jan 29, 2020 | 98.00 | 99.50 | 97.48 | 97.66 | 115,921 | -0.43(-0.44%) |
Jan 28, 2020 | 96.97 | 98.83 | 96.43 | 98.09 | 158,592 | +1.48(+1.53%) |
Jan 27, 2020 | 95.85 | 97.02 | 95.36 | 96.61 | 88,352 | +0.25(+0.26%) |
Jan 24, 2020 | 96.44 | 96.85 | 96.11 | 96.36 | 77,600 | +0.14(+0.15%) |
Jan 23, 2020 | 97.51 | 97.75 | 95.55 | 96.22 | 103,804 | -1.45(-1.48%) |
Jan 22, 2020 | 98.19 | 98.90 | 97.15 | 97.67 | 87,629 | -0.26(-0.27%) |
Jan 21, 2020 | 96.94 | 99.13 | 96.70 | 97.93 | 170,474 | +0.53(+0.54%) |
Jan 17, 2020 | 98.11 | 98.11 | 96.94 | 97.40 | 113,400 | -0.60(-0.61%) |
Jan 16, 2020 | 98.19 | 98.56 | 97.22 | 98.00 | 127,540 | -0.22(-0.22%) |
Jan 15, 2020 | 99.58 | 100.00 | 97.99 | 98.22 | 119,109 | -1.37(-1.38%) |
Jan 14, 2020 | 100.16 | 101.18 | 99.25 | 99.59 | 68,304 | -0.93(-0.93%) |
Jan 13, 2020 | 100.00 | 101.22 | 99.42 | 100.52 | 82,480 | +0.67(+0.67%) |
Jan 10, 2020 | 99.75 | 99.90 | 98.27 | 99.85 | 86,700 | +0.83(+0.84%) |
Jan 09, 2020 | 97.79 | 99.08 | 97.72 | 99.02 | 95,054 | +1.76(+1.81%) |
Jan 08, 2020 | 95.64 | 97.35 | 95.64 | 97.26 | 84,458 | +1.24(+1.29%) |
Jan 07, 2020 | 96.02 | 96.94 | 95.59 | 96.02 | 69,715 | -0.42(-0.44%) |
Jan 06, 2020 | 95.01 | 97.23 | 93.76 | 96.44 | 126,661 | +0.85(+0.89%) |
Jan 03, 2020 | 94.05 | 95.84 | 94.05 | 95.59 | 129,100 | +0.52(+0.55%) |