Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 85.18 | 86.58 | 83.19 | 83.68 | 2,273,642 | -1.98(-2.31%) |
Mar 30, 2020 | 79.39 | 86.49 | 78.96 | 85.66 | 1,935,211 | +7.38(+9.43%) |
Mar 27, 2020 | 82.98 | 82.98 | 77.93 | 78.28 | 2,366,600 | -5.93(-7.04%) |
Mar 26, 2020 | 82.10 | 86.25 | 81.71 | 84.21 | 1,930,771 | +2.25(+2.75%) |
Mar 25, 2020 | 84.18 | 85.00 | 80.59 | 81.96 | 2,286,688 | -3.10(-3.64%) |
Mar 24, 2020 | 84.76 | 86.85 | 81.89 | 85.06 | 2,162,126 | +3.89(+4.79%) |
Mar 23, 2020 | 82.66 | 83.90 | 79.00 | 81.17 | 2,061,476 | -1.92(-2.31%) |
Mar 20, 2020 | 86.18 | 86.49 | 81.14 | 83.09 | 3,254,400 | -2.88(-3.35%) |
Mar 19, 2020 | 85.16 | 86.49 | 79.87 | 85.97 | 2,721,370 | -0.03(-0.03%) |
Mar 18, 2020 | 86.63 | 91.11 | 82.42 | 86.00 | 3,053,223 | -8.19(-8.70%) |
Mar 17, 2020 | 85.40 | 94.50 | 80.20 | 94.19 | 2,946,961 | +10.41(+12.43%) |
Mar 16, 2020 | 80.78 | 89.38 | 80.00 | 83.78 | 2,765,032 | -8.25(-8.96%) |
Mar 13, 2020 | 87.19 | 92.03 | 85.11 | 92.03 | 2,417,200 | +9.67(+11.74%) |
Mar 12, 2020 | 85.57 | 88.55 | 82.33 | 82.36 | 3,436,488 | -9.44(-10.28%) |
Mar 11, 2020 | 92.37 | 94.21 | 90.27 | 91.80 | 2,404,195 | -3.03(-3.20%) |
Mar 10, 2020 | 91.79 | 94.98 | 88.84 | 94.83 | 1,991,648 | +5.63(+6.31%) |
Mar 09, 2020 | 90.20 | 92.26 | 87.71 | 89.20 | 3,520,253 | -6.81(-7.09%) |
Mar 06, 2020 | 95.81 | 96.86 | 93.62 | 96.01 | 2,477,100 | -2.59(-2.63%) |
Mar 05, 2020 | 95.41 | 98.92 | 95.00 | 98.60 | 2,861,864 | +0.67(+0.68%) |
Mar 04, 2020 | 95.44 | 98.06 | 93.67 | 97.93 | 2,133,694 | +4.42(+4.73%) |
Mar 03, 2020 | 97.00 | 99.77 | 92.74 | 93.51 | 2,656,688 | -3.91(-4.01%) |
Mar 02, 2020 | 94.94 | 97.48 | 93.45 | 97.42 | 2,515,704 | +2.66(+2.81%) |
Feb 28, 2020 | 89.50 | 95.00 | 89.36 | 94.76 | 3,521,500 | +2.36(+2.55%) |
Feb 27, 2020 | 91.36 | 96.01 | 90.60 | 92.40 | 3,432,946 | -1.67(-1.78%) |
Feb 26, 2020 | 94.68 | 97.17 | 93.26 | 94.07 | 3,640,190 | +0.41(+0.44%) |
Feb 25, 2020 | 99.79 | 99.85 | 93.19 | 93.66 | 4,299,004 | +2.77(+3.05%) |
Feb 24, 2020 | 93.00 | 93.23 | 90.35 | 90.89 | 2,723,569 | -5.29(-5.50%) |
Feb 21, 2020 | 97.89 | 98.31 | 95.65 | 96.18 | 1,966,200 | -2.28(-2.32%) |
Feb 20, 2020 | 98.48 | 99.03 | 96.89 | 98.46 | 1,509,835 | -0.02(-0.02%) |
Feb 19, 2020 | 97.85 | 99.08 | 97.72 | 98.48 | 1,386,508 | +0.88(+0.90%) |
Feb 18, 2020 | 98.00 | 98.13 | 97.00 | 97.60 | 1,563,167 | -0.56(-0.57%) |
Feb 14, 2020 | 97.00 | 98.29 | 96.86 | 98.16 | 1,460,800 | +1.55(+1.60%) |
Feb 13, 2020 | 97.83 | 98.34 | 96.38 | 96.61 | 1,844,588 | -1.86(-1.89%) |
Feb 12, 2020 | 96.82 | 98.70 | 96.82 | 98.47 | 1,670,313 | +2.32(+2.41%) |
Feb 11, 2020 | 95.50 | 97.96 | 95.48 | 96.15 | 1,316,528 | +1.60(+1.69%) |
Feb 10, 2020 | 94.25 | 94.84 | 93.93 | 94.55 | 1,494,147 | +0.05(+0.05%) |
Feb 07, 2020 | 96.00 | 96.28 | 93.66 | 94.50 | 1,259,100 | -1.99(-2.06%) |
Feb 06, 2020 | 96.74 | 97.98 | 95.84 | 96.49 | 1,553,750 | +1.09(+1.14%) |
Feb 05, 2020 | 95.55 | 96.81 | 95.13 | 95.40 | 1,728,024 | +0.73(+0.77%) |
Feb 04, 2020 | 94.87 | 95.98 | 93.96 | 94.67 | 1,907,515 | +1.46(+1.57%) |
Feb 03, 2020 | 93.85 | 94.99 | 92.82 | 93.21 | 1,976,466 | +0.22(+0.24%) |
Jan 31, 2020 | 95.18 | 95.47 | 92.57 | 92.99 | 2,237,200 | -2.30(-2.41%) |
Jan 30, 2020 | 94.98 | 96.69 | 93.23 | 95.29 | 2,429,168 | -0.37(-0.39%) |
Jan 29, 2020 | 102.73 | 102.96 | 95.10 | 95.66 | 3,420,535 | -6.48(-6.34%) |
Jan 28, 2020 | 100.62 | 103.36 | 100.10 | 102.14 | 1,346,732 | +2.13(+2.13%) |
Jan 27, 2020 | 100.69 | 101.16 | 99.15 | 100.01 | 1,291,884 | -2.97(-2.88%) |
Jan 24, 2020 | 104.84 | 105.30 | 102.63 | 102.98 | 1,553,400 | -1.18(-1.13%) |
Jan 23, 2020 | 106.14 | 106.82 | 103.11 | 104.16 | 1,822,864 | -1.35(-1.28%) |
Jan 22, 2020 | 105.76 | 106.57 | 105.46 | 105.51 | 1,332,726 | +0.64(+0.61%) |
Jan 21, 2020 | 105.30 | 106.31 | 104.77 | 104.87 | 2,088,819 | -0.50(-0.47%) |
Jan 17, 2020 | 103.87 | 105.60 | 103.75 | 105.37 | 1,852,900 | +2.00(+1.93%) |
Jan 16, 2020 | 102.00 | 103.43 | 101.82 | 103.37 | 1,328,906 | +2.31(+2.29%) |
Jan 15, 2020 | 101.12 | 101.63 | 100.51 | 101.06 | 1,218,738 | -0.33(-0.33%) |
Jan 14, 2020 | 102.46 | 102.53 | 100.67 | 101.39 | 1,954,150 | -0.41(-0.40%) |
Jan 13, 2020 | 100.44 | 101.97 | 100.42 | 101.80 | 1,475,535 | +1.44(+1.43%) |
Jan 10, 2020 | 102.00 | 102.18 | 100.10 | 100.36 | 1,051,700 | -1.25(-1.23%) |
Jan 09, 2020 | 102.00 | 102.75 | 101.22 | 101.61 | 1,048,434 | +0.54(+0.53%) |
Jan 08, 2020 | 100.60 | 102.05 | 100.53 | 101.07 | 1,233,684 | +0.29(+0.29%) |
Jan 07, 2020 | 100.57 | 101.29 | 100.31 | 100.78 | 1,259,799 | +0.64(+0.64%) |
Jan 06, 2020 | 100.88 | 100.88 | 99.63 | 100.14 | 1,194,019 | -1.74(-1.71%) |
Jan 03, 2020 | 102.41 | 102.85 | 101.00 | 101.88 | 1,124,100 | -2.31(-2.22%) |