Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 88.08 | 98.38 | 87.92 | 92.40 | 7,083,062 | +4.26(+4.83%) |
Mar 30, 2020 | 83.98 | 89.29 | 83.20 | 88.14 | 4,910,488 | +5.57(+6.75%) |
Mar 27, 2020 | 83.06 | 83.09 | 79.74 | 82.57 | 3,329,600 | -1.09(-1.30%) |
Mar 26, 2020 | 82.02 | 84.82 | 81.27 | 83.66 | 3,292,434 | +2.29(+2.81%) |
Mar 25, 2020 | 85.00 | 86.70 | 80.25 | 81.37 | 2,700,286 | -3.63(-4.27%) |
Mar 24, 2020 | 88.00 | 88.27 | 84.06 | 85.00 | 4,768,074 | +1.50(+1.80%) |
Mar 23, 2020 | 80.01 | 87.00 | 79.59 | 83.50 | 4,710,806 | +3.80(+4.77%) |
Mar 20, 2020 | 77.00 | 82.06 | 75.31 | 79.70 | 6,081,500 | +3.82(+5.03%) |
Mar 19, 2020 | 76.53 | 83.46 | 74.52 | 75.88 | 5,672,279 | -0.73(-0.95%) |
Mar 18, 2020 | 66.80 | 77.19 | 65.61 | 76.61 | 4,418,206 | +5.67(+7.99%) |
Mar 17, 2020 | 73.07 | 75.63 | 68.52 | 70.94 | 5,056,713 | -2.91(-3.94%) |
Mar 16, 2020 | 68.88 | 85.75 | 66.12 | 73.85 | 7,013,207 | -3.47(-4.49%) |
Mar 13, 2020 | 75.02 | 79.59 | 70.02 | 77.32 | 6,006,300 | +8.64(+12.58%) |
Mar 12, 2020 | 68.35 | 71.70 | 64.88 | 68.68 | 4,349,985 | -6.32(-8.43%) |
Mar 11, 2020 | 78.54 | 80.35 | 74.06 | 75.00 | 2,708,921 | -4.82(-6.04%) |
Mar 10, 2020 | 80.00 | 80.00 | 75.30 | 79.82 | 2,338,761 | +2.19(+2.82%) |
Mar 09, 2020 | 77.18 | 80.97 | 75.25 | 77.63 | 3,109,898 | -6.39(-7.61%) |
Mar 06, 2020 | 87.10 | 87.78 | 81.25 | 84.02 | 2,573,800 | -4.58(-5.17%) |
Mar 05, 2020 | 88.07 | 90.73 | 87.66 | 88.60 | 2,102,006 | -0.95(-1.06%) |
Mar 04, 2020 | 87.48 | 89.55 | 85.87 | 89.55 | 1,987,930 | +3.74(+4.36%) |
Mar 03, 2020 | 87.77 | 88.37 | 83.50 | 85.81 | 1,964,708 | -2.15(-2.44%) |
Mar 02, 2020 | 87.39 | 88.54 | 84.81 | 87.96 | 2,521,341 | +1.65(+1.91%) |
Feb 28, 2020 | 80.11 | 86.88 | 79.89 | 86.31 | 3,016,000 | +3.10(+3.73%) |
Feb 27, 2020 | 80.19 | 86.44 | 76.18 | 83.21 | 2,852,764 | -0.37(-0.44%) |
Feb 26, 2020 | 83.12 | 86.46 | 82.83 | 83.58 | 1,908,118 | +0.52(+0.63%) |
Feb 25, 2020 | 87.39 | 88.09 | 82.67 | 83.06 | 1,961,775 | -3.31(-3.83%) |
Feb 24, 2020 | 83.06 | 87.00 | 80.14 | 86.37 | 2,206,424 | -2.36(-2.66%) |
Feb 21, 2020 | 89.99 | 91.11 | 87.08 | 88.73 | 2,239,800 | -1.58(-1.75%) |
Feb 20, 2020 | 91.78 | 92.52 | 87.51 | 90.31 | 1,806,345 | -1.18(-1.29%) |
Feb 19, 2020 | 91.68 | 92.55 | 90.86 | 91.49 | 1,598,404 | +0.73(+0.80%) |
Feb 18, 2020 | 88.83 | 91.02 | 88.50 | 90.76 | 1,167,793 | +1.35(+1.51%) |
Feb 14, 2020 | 88.43 | 89.60 | 88.00 | 89.41 | 1,122,200 | +1.38(+1.57%) |
Feb 13, 2020 | 87.11 | 88.48 | 86.92 | 88.03 | 1,769,904 | +0.70(+0.80%) |
Feb 12, 2020 | 87.18 | 87.41 | 84.24 | 87.33 | 1,622,826 | +2.00(+2.34%) |
Feb 11, 2020 | 84.86 | 85.98 | 84.26 | 85.33 | 1,125,358 | +0.72(+0.85%) |
Feb 10, 2020 | 82.95 | 85.08 | 82.87 | 84.61 | 1,839,528 | +1.45(+1.74%) |
Feb 07, 2020 | 81.44 | 84.04 | 80.89 | 83.16 | 1,517,300 | +1.72(+2.11%) |
Feb 06, 2020 | 80.70 | 82.00 | 80.59 | 81.44 | 825,442 | +0.70(+0.87%) |
Feb 05, 2020 | 82.91 | 83.30 | 79.93 | 80.74 | 1,584,735 | -1.28(-1.56%) |
Feb 04, 2020 | 81.46 | 83.20 | 80.46 | 82.02 | 2,372,383 | +1.39(+1.72%) |
Feb 03, 2020 | 79.10 | 80.74 | 79.04 | 80.63 | 1,734,475 | +2.12(+2.70%) |
Jan 31, 2020 | 78.83 | 80.26 | 77.16 | 78.51 | 2,503,000 | -0.60(-0.76%) |
Jan 30, 2020 | 76.70 | 79.26 | 76.27 | 79.11 | 2,672,185 | +2.19(+2.85%) |
Jan 29, 2020 | 75.30 | 77.77 | 74.93 | 76.92 | 2,615,794 | +1.99(+2.66%) |
Jan 28, 2020 | 73.06 | 75.20 | 72.78 | 74.93 | 1,169,358 | +2.16(+2.97%) |
Jan 27, 2020 | 72.41 | 73.29 | 70.55 | 72.77 | 1,583,501 | -1.41(-1.90%) |
Jan 24, 2020 | 74.72 | 75.98 | 73.09 | 74.18 | 1,399,600 | -0.15(-0.20%) |
Jan 23, 2020 | 74.61 | 74.74 | 73.15 | 74.33 | 1,823,944 | -0.09(-0.12%) |
Jan 22, 2020 | 73.70 | 75.19 | 73.70 | 74.42 | 1,798,598 | +1.29(+1.76%) |
Jan 21, 2020 | 72.35 | 74.83 | 72.04 | 73.13 | 1,935,329 | +0.60(+0.83%) |
Jan 17, 2020 | 73.43 | 73.71 | 72.27 | 72.53 | 1,958,300 | -0.55(-0.75%) |
Jan 16, 2020 | 73.20 | 74.09 | 72.63 | 73.08 | 1,148,172 | +0.05(+0.07%) |
Jan 15, 2020 | 73.00 | 75.14 | 72.72 | 73.03 | 1,528,536 | +0.23(+0.32%) |
Jan 14, 2020 | 73.96 | 74.36 | 71.68 | 72.80 | 2,158,344 | -1.35(-1.82%) |
Jan 13, 2020 | 73.69 | 74.83 | 72.81 | 74.15 | 1,617,136 | -0.68(-0.91%) |
Jan 10, 2020 | 75.55 | 75.85 | 74.36 | 74.83 | 2,317,200 | -0.97(-1.28%) |
Jan 09, 2020 | 76.49 | 77.01 | 75.53 | 75.80 | 1,849,734 | -0.47(-0.62%) |
Jan 08, 2020 | 75.13 | 76.90 | 74.81 | 76.27 | 3,421,321 | +1.03(+1.37%) |
Jan 07, 2020 | 75.67 | 75.67 | 74.01 | 75.24 | 2,289,248 | -0.15(-0.20%) |
Jan 06, 2020 | 74.38 | 75.46 | 73.72 | 75.39 | 2,271,257 | -0.17(-0.22%) |
Jan 03, 2020 | 74.87 | 75.81 | 73.68 | 75.56 | 1,255,400 | -0.34(-0.45%) |