Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 12, 2020 | 77.41 | 77.41 | 77.41 | 0 | +1.41(+1.86%) | |
Mar 11, 2020 | 84.64 | 88.69 | 76.00 | 76.00 | 5,366,807 | -11.69(-13.33%) |
Mar 10, 2020 | 85.82 | 88.61 | 82.02 | 87.69 | 386,513 | +2.35(+2.75%) |
Mar 09, 2020 | 84.89 | 87.55 | 83.62 | 85.34 | 572,265 | -4.88(-5.41%) |
Mar 06, 2020 | 87.93 | 90.50 | 87.13 | 90.22 | 2,630,400 | -0.44(-0.49%) |
Mar 05, 2020 | 93.22 | 93.88 | 89.54 | 90.66 | 2,030,182 | -4.32(-4.55%) |
Mar 04, 2020 | 91.65 | 95.08 | 91.65 | 94.98 | 3,146,603 | +3.98(+4.37%) |
Mar 03, 2020 | 91.15 | 93.53 | 89.41 | 91.00 | 2,684,525 | -0.26(-0.28%) |
Mar 02, 2020 | 85.42 | 91.58 | 85.18 | 91.26 | 4,393,971 | +6.37(+7.50%) |
Feb 28, 2020 | 84.46 | 85.20 | 81.12 | 84.89 | 3,979,600 | -1.41(-1.63%) |
Feb 27, 2020 | 90.29 | 90.37 | 86.23 | 86.30 | 3,132,048 | -4.84(-5.31%) |
Feb 26, 2020 | 93.43 | 93.78 | 91.12 | 91.14 | 2,303,264 | -2.20(-2.36%) |
Feb 25, 2020 | 94.96 | 95.96 | 92.98 | 93.34 | 1,915,953 | -1.25(-1.32%) |
Feb 24, 2020 | 95.13 | 95.76 | 94.25 | 94.59 | 1,670,983 | -2.04(-2.11%) |
Feb 21, 2020 | 95.30 | 96.90 | 95.16 | 96.63 | 2,288,700 | +1.31(+1.37%) |
Feb 20, 2020 | 92.95 | 95.39 | 92.95 | 95.32 | 2,477,634 | +2.37(+2.55%) |
Feb 19, 2020 | 93.32 | 93.76 | 92.69 | 92.95 | 739,219 | -0.02(-0.02%) |
Feb 18, 2020 | 92.07 | 93.33 | 92.00 | 92.97 | 1,233,787 | +0.72(+0.78%) |
Feb 14, 2020 | 89.40 | 92.58 | 88.88 | 92.25 | 2,455,100 | +2.89(+3.23%) |
Feb 13, 2020 | 89.19 | 90.01 | 89.00 | 89.36 | 819,746 | +0.05(+0.06%) |
Feb 12, 2020 | 88.67 | 90.00 | 88.43 | 89.31 | 1,113,961 | +0.69(+0.78%) |
Feb 11, 2020 | 89.08 | 89.95 | 88.39 | 88.62 | 1,655,147 | -0.36(-0.40%) |
Feb 10, 2020 | 87.79 | 89.07 | 87.13 | 88.98 | 1,557,707 | +1.40(+1.60%) |
Feb 07, 2020 | 87.90 | 88.16 | 87.22 | 87.58 | 693,700 | -0.41(-0.47%) |
Feb 06, 2020 | 87.59 | 88.20 | 87.12 | 87.99 | 1,404,829 | +0.40(+0.46%) |
Feb 05, 2020 | 88.86 | 89.02 | 87.44 | 87.59 | 1,038,588 | -1.01(-1.14%) |
Feb 04, 2020 | 87.86 | 88.94 | 87.57 | 88.60 | 1,095,633 | +1.16(+1.33%) |
Feb 03, 2020 | 87.65 | 88.06 | 86.93 | 87.44 | 997,272 | +0.41(+0.47%) |
Jan 31, 2020 | 88.64 | 89.02 | 86.62 | 87.03 | 1,366,200 | -1.63(-1.84%) |
Jan 30, 2020 | 90.01 | 90.85 | 88.62 | 88.66 | 2,166,210 | -1.80(-1.99%) |
Jan 29, 2020 | 92.43 | 92.43 | 90.32 | 90.46 | 1,134,669 | -1.62(-1.76%) |
Jan 28, 2020 | 92.26 | 92.62 | 91.75 | 92.08 | 1,273,903 | +0.24(+0.26%) |
Jan 27, 2020 | 90.29 | 92.07 | 90.23 | 91.84 | 872,658 | +0.49(+0.54%) |
Jan 24, 2020 | 90.89 | 92.08 | 90.48 | 91.35 | 792,000 | +0.79(+0.87%) |
Jan 23, 2020 | 90.51 | 91.09 | 90.07 | 90.56 | 765,910 | +0.23(+0.25%) |
Jan 22, 2020 | 90.45 | 91.17 | 90.17 | 90.33 | 823,503 | -0.08(-0.09%) |
Jan 21, 2020 | 89.53 | 90.53 | 89.18 | 90.41 | 828,850 | +0.77(+0.86%) |
Jan 17, 2020 | 88.95 | 89.91 | 88.53 | 89.64 | 916,400 | +0.71(+0.80%) |
Jan 16, 2020 | 87.26 | 89.02 | 87.26 | 88.93 | 1,059,129 | +2.20(+2.54%) |
Jan 15, 2020 | 87.33 | 88.19 | 86.29 | 86.73 | 1,639,322 | -0.38(-0.44%) |
Jan 14, 2020 | 87.89 | 88.12 | 86.30 | 87.11 | 597,224 | -0.34(-0.39%) |
Jan 13, 2020 | 86.78 | 87.64 | 86.65 | 87.45 | 639,421 | +0.69(+0.80%) |
Jan 10, 2020 | 86.37 | 86.95 | 85.69 | 86.76 | 900,100 | +0.86(+1.00%) |
Jan 09, 2020 | 85.74 | 85.91 | 85.19 | 85.90 | 1,544,766 | +0.48(+0.56%) |
Jan 08, 2020 | 83.11 | 85.50 | 82.73 | 85.42 | 3,413,843 | +2.31(+2.78%) |
Jan 07, 2020 | 84.20 | 84.20 | 82.44 | 83.11 | 744,496 | -1.26(-1.49%) |
Jan 06, 2020 | 84.00 | 84.37 | 82.98 | 84.37 | 834,214 | +0.01(+0.01%) |
Jan 03, 2020 | 82.58 | 84.53 | 82.41 | 84.36 | 459,500 | +1.25(+1.50%) |