Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 89.34 | 91.38 | 88.06 | 89.15 | 1,100,509 | -1.29(-1.42%) |
Mar 30, 2020 | 86.94 | 91.83 | 86.40 | 90.43 | 724,745 | +3.38(+3.89%) |
Mar 27, 2020 | 86.64 | 89.58 | 84.42 | 87.05 | 997,016 | -3.55(-3.92%) |
Mar 26, 2020 | 88.58 | 91.76 | 85.96 | 90.60 | 1,050,753 | +2.04(+2.30%) |
Mar 25, 2020 | 83.26 | 91.74 | 81.57 | 88.56 | 1,495,420 | +5.45(+6.56%) |
Mar 24, 2020 | 79.37 | 83.60 | 78.07 | 83.11 | 986,152 | +6.71(+8.78%) |
Mar 23, 2020 | 78.38 | 79.49 | 75.17 | 76.40 | 936,052 | -1.54(-1.97%) |
Mar 20, 2020 | 81.19 | 83.96 | 77.52 | 77.94 | 1,085,783 | -3.34(-4.11%) |
Mar 19, 2020 | 82.26 | 84.77 | 79.12 | 81.28 | 855,101 | -0.56(-0.68%) |
Mar 18, 2020 | 78.87 | 82.31 | 76.16 | 81.84 | 1,156,313 | -0.60(-0.73%) |
Mar 17, 2020 | 74.80 | 84.43 | 73.03 | 82.44 | 1,171,249 | +9.58(+13.15%) |
Mar 16, 2020 | 76.47 | 78.94 | 72.77 | 72.86 | 1,057,634 | -12.09(-14.23%) |
Mar 13, 2020 | 83.17 | 85.82 | 81.11 | 84.95 | 1,202,379 | +4.35(+5.40%) |
Mar 12, 2020 | 83.13 | 83.27 | 78.54 | 80.60 | 1,484,196 | -4.77(-5.58%) |
Mar 11, 2020 | 86.61 | 88.00 | 84.50 | 85.37 | 914,428 | -3.69(-4.15%) |
Mar 10, 2020 | 84.98 | 89.25 | 83.13 | 89.06 | 1,601,802 | +6.20(+7.48%) |
Mar 09, 2020 | 83.76 | 85.53 | 82.70 | 82.87 | 1,315,199 | -7.25(-8.04%) |
Mar 06, 2020 | 87.02 | 90.43 | 85.79 | 90.11 | 809,552 | +0.14(+0.15%) |
Mar 05, 2020 | 92.56 | 93.38 | 89.21 | 89.98 | 797,620 | -4.79(-5.06%) |
Mar 04, 2020 | 91.00 | 94.87 | 90.82 | 94.77 | 1,164,574 | +3.39(+3.71%) |
Mar 03, 2020 | 92.83 | 94.86 | 89.90 | 91.38 | 965,451 | -1.95(-2.09%) |
Mar 02, 2020 | 93.42 | 94.19 | 90.80 | 93.33 | 844,586 | +0.12(+0.12%) |
Feb 28, 2020 | 90.63 | 93.23 | 88.94 | 93.22 | 1,405,259 | -0.34(-0.36%) |
Feb 27, 2020 | 95.68 | 98.15 | 93.05 | 93.56 | 1,289,377 | -3.75(-3.85%) |
Feb 26, 2020 | 98.41 | 99.45 | 97.02 | 97.31 | 938,866 | -0.58(-0.59%) |
Feb 25, 2020 | 102.02 | 102.51 | 97.54 | 97.89 | 1,128,984 | -3.94(-3.87%) |
Feb 24, 2020 | 104.18 | 104.18 | 100.46 | 101.83 | 1,074,855 | -4.20(-3.96%) |
Feb 21, 2020 | 105.88 | 106.35 | 104.83 | 106.03 | 454,177 | -0.25(-0.24%) |
Feb 20, 2020 | 106.26 | 106.77 | 105.13 | 106.29 | 636,653 | -0.14(-0.14%) |
Feb 19, 2020 | 106.42 | 107.02 | 105.84 | 106.43 | 360,046 | +0.48(+0.46%) |
Feb 18, 2020 | 106.39 | 107.04 | 104.31 | 105.95 | 693,356 | -0.44(-0.42%) |
Feb 14, 2020 | 110.43 | 110.52 | 106.28 | 106.39 | 954,909 | -4.02(-3.64%) |
Feb 13, 2020 | 109.40 | 110.88 | 108.96 | 110.41 | 603,241 | +0.26(+0.24%) |
Feb 12, 2020 | 108.92 | 112.53 | 108.84 | 110.15 | 467,189 | +1.50(+1.38%) |
Feb 11, 2020 | 109.15 | 110.10 | 108.48 | 108.65 | 450,560 | +0.33(+0.30%) |
Feb 10, 2020 | 108.45 | 109.74 | 107.13 | 108.33 | 541,601 | -0.44(-0.40%) |
Feb 07, 2020 | 107.50 | 109.23 | 107.17 | 108.76 | 795,068 | +0.47(+0.44%) |
Feb 06, 2020 | 108.50 | 108.91 | 106.65 | 108.29 | 594,047 | +0.16(+0.15%) |
Feb 05, 2020 | 110.06 | 111.02 | 107.78 | 108.12 | 569,475 | -1.12(-1.02%) |
Feb 04, 2020 | 107.48 | 109.95 | 106.60 | 109.24 | 844,796 | +2.75(+2.58%) |
Feb 03, 2020 | 104.67 | 107.16 | 103.95 | 106.49 | 762,991 | +2.42(+2.33%) |
Jan 31, 2020 | 107.22 | 107.79 | 103.68 | 104.07 | 955,347 | -3.61(-3.35%) |
Jan 30, 2020 | 107.33 | 107.92 | 106.30 | 107.68 | 557,402 | -0.25(-0.23%) |
Jan 29, 2020 | 109.06 | 110.08 | 107.82 | 107.93 | 813,376 | -0.90(-0.82%) |
Jan 28, 2020 | 110.92 | 111.50 | 108.74 | 108.83 | 728,932 | -1.88(-1.70%) |
Jan 27, 2020 | 109.61 | 111.30 | 109.40 | 110.71 | 868,298 | -0.87(-0.78%) |
Jan 24, 2020 | 112.73 | 112.77 | 109.92 | 111.57 | 582,210 | -0.76(-0.68%) |
Jan 23, 2020 | 110.45 | 112.59 | 109.84 | 112.34 | 1,019,115 | +2.03(+1.84%) |
Jan 22, 2020 | 110.43 | 112.04 | 109.57 | 110.30 | 1,372,589 | -1.42(-1.27%) |
Jan 21, 2020 | 111.05 | 114.15 | 110.66 | 111.72 | 1,938,360 | +1.14(+1.03%) |
Jan 17, 2020 | 110.47 | 114.74 | 108.76 | 110.58 | 4,092,066 | -4.90(-4.24%) |
Jan 16, 2020 | 115.48 | 116.52 | 114.88 | 115.48 | 1,160,873 | +0.70(+0.61%) |
Jan 15, 2020 | 114.59 | 116.14 | 114.29 | 114.78 | 678,397 | +0.05(+0.04%) |
Jan 14, 2020 | 114.50 | 115.49 | 114.16 | 114.73 | 636,578 | +0.47(+0.41%) |
Jan 13, 2020 | 114.54 | 115.06 | 113.52 | 114.26 | 587,809 | -0.56(-0.49%) |
Jan 10, 2020 | 115.15 | 115.82 | 114.54 | 114.82 | 579,306 | +0.05(+0.04%) |
Jan 09, 2020 | 115.10 | 115.84 | 114.26 | 114.78 | 1,097,786 | +0.26(+0.23%) |
Jan 08, 2020 | 113.56 | 115.14 | 113.10 | 114.52 | 676,513 | +1.07(+0.94%) |
Jan 07, 2020 | 110.75 | 113.65 | 109.92 | 113.44 | 637,257 | +2.56(+2.31%) |
Jan 06, 2020 | 107.25 | 112.05 | 107.25 | 110.89 | 963,104 | -1.96(-1.74%) |
Jan 03, 2020 | 111.71 | 113.02 | 111.71 | 112.85 | 555,039 | -0.47(-0.42%) |