Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 74.16 | 77.40 | 74.01 | 76.19 | 1,452,729 | +2.00(+2.70%) |
Mar 30, 2020 | 70.40 | 74.50 | 70.40 | 74.19 | 879,320 | +3.96(+5.64%) |
Mar 27, 2020 | 71.79 | 72.36 | 69.15 | 70.23 | 751,277 | -3.12(-4.25%) |
Mar 26, 2020 | 70.53 | 73.75 | 70.00 | 73.35 | 1,219,275 | +2.94(+4.18%) |
Mar 25, 2020 | 71.36 | 74.55 | 69.64 | 70.41 | 1,481,191 | -1.00(-1.40%) |
Mar 24, 2020 | 70.70 | 71.81 | 68.93 | 71.41 | 1,103,040 | +3.03(+4.43%) |
Mar 23, 2020 | 68.82 | 71.27 | 67.23 | 68.38 | 1,083,672 | -1.37(-1.96%) |
Mar 20, 2020 | 73.98 | 75.75 | 69.08 | 69.75 | 2,037,456 | -4.12(-5.58%) |
Mar 19, 2020 | 69.00 | 75.78 | 68.70 | 73.87 | 1,631,988 | +4.39(+6.32%) |
Mar 18, 2020 | 73.90 | 75.59 | 67.45 | 69.48 | 1,225,155 | -6.66(-8.75%) |
Mar 17, 2020 | 77.10 | 78.86 | 74.51 | 76.14 | 1,340,590 | -0.44(-0.57%) |
Mar 16, 2020 | 70.01 | 79.93 | 70.01 | 76.58 | 1,204,653 | -7.01(-8.39%) |
Mar 13, 2020 | 83.88 | 85.19 | 81.80 | 83.59 | 2,053,266 | +2.34(+2.88%) |
Mar 12, 2020 | 83.18 | 85.38 | 80.29 | 81.25 | 2,128,239 | -9.81(-10.77%) |
Mar 11, 2020 | 92.76 | 93.50 | 90.38 | 91.06 | 1,419,115 | -3.61(-3.81%) |
Mar 10, 2020 | 92.70 | 94.73 | 91.01 | 94.67 | 2,062,325 | +3.72(+4.09%) |
Mar 09, 2020 | 90.99 | 93.95 | 88.01 | 90.95 | 1,793,753 | -3.75(-3.96%) |
Mar 06, 2020 | 93.89 | 95.33 | 93.20 | 94.70 | 1,002,776 | -0.91(-0.95%) |
Mar 05, 2020 | 95.52 | 96.48 | 95.22 | 95.61 | 995,799 | -1.20(-1.24%) |
Mar 04, 2020 | 94.93 | 96.85 | 94.40 | 96.81 | 987,002 | +2.95(+3.14%) |
Mar 03, 2020 | 96.00 | 96.59 | 93.52 | 93.86 | 1,254,656 | -1.88(-1.96%) |
Mar 02, 2020 | 94.42 | 95.87 | 93.46 | 95.74 | 1,253,960 | +1.43(+1.52%) |
Feb 28, 2020 | 90.50 | 94.68 | 90.50 | 94.31 | 2,248,105 | -1.04(-1.09%) |
Feb 27, 2020 | 95.00 | 96.63 | 94.58 | 95.35 | 713,507 | -1.30(-1.35%) |
Feb 26, 2020 | 96.15 | 97.56 | 95.98 | 96.65 | 1,154,752 | +0.24(+0.25%) |
Feb 25, 2020 | 98.79 | 99.09 | 95.65 | 96.41 | 1,381,541 | -2.11(-2.14%) |
Feb 24, 2020 | 97.25 | 99.52 | 96.32 | 98.52 | 868,009 | -1.49(-1.49%) |
Feb 21, 2020 | 99.61 | 100.20 | 99.33 | 100.01 | 742,658 | -0.20(-0.20%) |
Feb 20, 2020 | 101.08 | 101.08 | 99.01 | 100.21 | 1,220,769 | -1.02(-1.01%) |
Feb 19, 2020 | 102.24 | 102.25 | 101.10 | 101.23 | 806,937 | -0.95(-0.93%) |
Feb 18, 2020 | 102.79 | 102.79 | 101.48 | 102.18 | 858,731 | -0.76(-0.74%) |
Feb 14, 2020 | 102.94 | 102.94 | 102.94 | 0 | +0.83(+0.81%) | |
Feb 13, 2020 | 102.04 | 102.72 | 101.53 | 102.11 | 415,732 | -0.45(-0.44%) |
Feb 12, 2020 | 102.34 | 102.68 | 101.47 | 102.56 | 880,904 | +0.29(+0.28%) |
Feb 11, 2020 | 103.64 | 103.88 | 102.20 | 102.27 | 613,151 | -1.31(-1.26%) |
Feb 10, 2020 | 102.36 | 103.62 | 102.18 | 103.58 | 825,282 | +0.96(+0.94%) |
Feb 07, 2020 | 103.53 | 103.54 | 102.11 | 102.62 | 772,754 | -1.37(-1.32%) |
Feb 06, 2020 | 100.99 | 103.99 | 100.90 | 103.99 | 978,825 | +3.08(+3.05%) |
Feb 05, 2020 | 101.94 | 101.94 | 100.13 | 100.91 | 729,906 | -0.32(-0.32%) |
Feb 04, 2020 | 102.64 | 102.78 | 101.06 | 101.23 | 934,414 | -0.83(-0.81%) |
Feb 03, 2020 | 101.65 | 102.39 | 101.35 | 102.06 | 606,527 | +0.73(+0.72%) |
Jan 31, 2020 | 102.71 | 102.79 | 100.02 | 101.33 | 1,271,768 | -1.48(-1.44%) |
Jan 30, 2020 | 103.61 | 104.96 | 102.28 | 102.81 | 1,259,266 | -1.19(-1.14%) |
Jan 29, 2020 | 112.00 | 112.05 | 103.97 | 104.00 | 1,843,238 | -8.91(-7.89%) |
Jan 28, 2020 | 112.65 | 113.42 | 112.38 | 112.91 | 895,763 | +0.55(+0.49%) |
Jan 27, 2020 | 112.43 | 113.36 | 111.91 | 112.36 | 625,214 | -0.93(-0.82%) |
Jan 24, 2020 | 113.99 | 114.49 | 112.73 | 113.29 | 370,102 | -0.26(-0.23%) |
Jan 23, 2020 | 113.19 | 114.34 | 112.88 | 113.55 | 569,224 | +0.40(+0.35%) |
Jan 22, 2020 | 112.85 | 114.06 | 112.63 | 113.15 | 457,027 | +0.60(+0.53%) |
Jan 21, 2020 | 113.27 | 113.65 | 112.49 | 112.55 | 515,181 | -0.98(-0.86%) |
Jan 20, 2020 | 113.06 | 113.76 | 112.85 | 113.53 | 116,029 | +0.18(+0.16%) |
Jan 17, 2020 | 112.80 | 113.81 | 112.51 | 113.35 | 369,034 | +0.46(+0.41%) |
Jan 16, 2020 | 112.78 | 113.30 | 112.31 | 112.89 | 545,272 | +0.50(+0.44%) |
Jan 15, 2020 | 112.45 | 113.41 | 112.31 | 112.39 | 456,625 | +0.09(+0.08%) |
Jan 14, 2020 | 112.50 | 113.07 | 112.05 | 112.30 | 439,192 | -0.36(-0.32%) |
Jan 13, 2020 | 111.90 | 112.80 | 111.58 | 112.66 | 420,666 | +0.71(+0.63%) |
Jan 10, 2020 | 112.87 | 112.90 | 111.45 | 111.95 | 308,320 | -0.77(-0.68%) |
Jan 09, 2020 | 111.45 | 113.37 | 111.42 | 112.72 | 647,781 | +1.71(+1.54%) |
Jan 08, 2020 | 109.72 | 111.49 | 109.72 | 111.01 | 587,092 | +1.27(+1.16%) |
Jan 07, 2020 | 109.23 | 110.01 | 109.21 | 109.74 | 466,629 | +0.41(+0.38%) |
Jan 06, 2020 | 108.13 | 109.44 | 108.13 | 109.33 | 491,312 | +0.53(+0.49%) |
Jan 03, 2020 | 108.23 | 109.35 | 108.03 | 108.80 | 305,666 | -0.63(-0.58%) |