Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 84.43 | 87.75 | 84.11 | 85.41 | 424,255 | +0.39(+0.46%) |
Mar 30, 2020 | 82.48 | 85.55 | 81.36 | 85.02 | 373,235 | +3.94(+4.86%) |
Mar 27, 2020 | 83.10 | 85.35 | 81.01 | 81.08 | 418,700 | -6.72(-7.65%) |
Mar 26, 2020 | 80.81 | 87.96 | 79.32 | 87.80 | 443,788 | +8.93(+11.32%) |
Mar 25, 2020 | 82.17 | 84.85 | 77.67 | 78.87 | 396,733 | -3.62(-4.39%) |
Mar 24, 2020 | 79.89 | 83.02 | 77.41 | 82.49 | 561,869 | +7.85(+10.52%) |
Mar 23, 2020 | 73.26 | 76.41 | 69.54 | 74.64 | 518,497 | +4.57(+6.52%) |
Mar 20, 2020 | 74.20 | 79.06 | 69.71 | 70.07 | 581,100 | -4.39(-5.90%) |
Mar 19, 2020 | 68.61 | 77.56 | 68.19 | 74.46 | 556,827 | +5.71(+8.31%) |
Mar 18, 2020 | 75.79 | 81.45 | 65.09 | 68.75 | 861,152 | -13.60(-16.51%) |
Mar 17, 2020 | 76.61 | 83.57 | 73.94 | 82.35 | 819,455 | +7.44(+9.93%) |
Mar 16, 2020 | 74.05 | 86.28 | 73.34 | 74.91 | 977,473 | -7.80(-9.43%) |
Mar 13, 2020 | 75.21 | 82.72 | 73.51 | 82.71 | 1,042,300 | +13.26(+19.09%) |
Mar 12, 2020 | 78.48 | 83.00 | 69.40 | 69.45 | 736,688 | -14.36(-17.13%) |
Mar 11, 2020 | 85.60 | 87.17 | 82.86 | 83.81 | 557,865 | -4.90(-5.52%) |
Mar 10, 2020 | 83.38 | 88.81 | 80.40 | 88.71 | 739,280 | +8.51(+10.61%) |
Mar 09, 2020 | 80.79 | 84.79 | 79.86 | 80.20 | 453,769 | -7.30(-8.34%) |
Mar 06, 2020 | 87.95 | 88.97 | 83.67 | 87.50 | 585,200 | -3.47(-3.81%) |
Mar 05, 2020 | 91.99 | 93.55 | 90.14 | 90.97 | 515,798 | -1.09(-1.18%) |
Mar 04, 2020 | 90.09 | 92.12 | 88.11 | 92.06 | 304,897 | +3.92(+4.45%) |
Mar 03, 2020 | 91.98 | 94.27 | 86.46 | 88.14 | 396,682 | -3.65(-3.98%) |
Mar 02, 2020 | 89.90 | 91.87 | 88.03 | 91.79 | 476,588 | +3.11(+3.51%) |
Feb 28, 2020 | 86.35 | 89.89 | 86.34 | 88.68 | 742,300 | -1.74(-1.92%) |
Feb 27, 2020 | 92.49 | 94.94 | 89.69 | 90.42 | 522,067 | -5.33(-5.57%) |
Feb 26, 2020 | 95.76 | 98.35 | 94.86 | 95.75 | 423,487 | +0.76(+0.80%) |
Feb 25, 2020 | 98.89 | 99.19 | 94.30 | 94.99 | 754,417 | -3.01(-3.07%) |
Feb 24, 2020 | 95.98 | 100.14 | 95.18 | 98.00 | 613,127 | -2.40(-2.39%) |
Feb 21, 2020 | 104.07 | 104.27 | 100.01 | 100.40 | 447,700 | -4.13(-3.95%) |
Feb 20, 2020 | 104.71 | 104.81 | 102.28 | 104.53 | 271,487 | -0.88(-0.83%) |
Feb 19, 2020 | 103.98 | 106.15 | 103.98 | 105.41 | 335,083 | +1.95(+1.88%) |
Feb 18, 2020 | 103.10 | 103.54 | 101.28 | 103.46 | 359,795 | -0.74(-0.71%) |
Feb 14, 2020 | 104.17 | 105.14 | 103.30 | 104.20 | 242,500 | +0.17(+0.16%) |
Feb 13, 2020 | 102.40 | 104.60 | 101.80 | 104.03 | 237,087 | +0.44(+0.42%) |
Feb 12, 2020 | 103.01 | 103.81 | 101.70 | 103.59 | 284,620 | +1.85(+1.82%) |
Feb 11, 2020 | 103.16 | 104.75 | 101.46 | 101.74 | 189,507 | -0.34(-0.33%) |
Feb 10, 2020 | 99.24 | 102.10 | 99.24 | 102.08 | 318,303 | +2.06(+2.06%) |
Feb 07, 2020 | 103.56 | 103.84 | 99.72 | 100.02 | 255,100 | -4.80(-4.58%) |
Feb 06, 2020 | 108.05 | 108.05 | 104.51 | 104.82 | 218,659 | -2.73(-2.54%) |
Feb 05, 2020 | 106.29 | 107.62 | 105.14 | 107.55 | 321,525 | +3.40(+3.26%) |
Feb 04, 2020 | 103.22 | 105.13 | 102.41 | 104.15 | 325,198 | +3.52(+3.50%) |
Feb 03, 2020 | 98.91 | 101.00 | 98.88 | 100.63 | 291,878 | +2.32(+2.36%) |
Jan 31, 2020 | 103.62 | 104.46 | 98.19 | 98.31 | 523,300 | -6.19(-5.92%) |
Jan 30, 2020 | 102.12 | 106.88 | 102.12 | 104.50 | 593,890 | +1.74(+1.69%) |
Jan 29, 2020 | 111.10 | 112.01 | 102.15 | 102.76 | 1,764,111 | -15.74(-13.28%) |
Jan 28, 2020 | 117.13 | 119.54 | 116.99 | 118.50 | 394,034 | +2.70(+2.33%) |
Jan 27, 2020 | 116.25 | 117.01 | 114.59 | 115.80 | 308,487 | -3.72(-3.11%) |
Jan 24, 2020 | 122.90 | 122.90 | 118.24 | 119.52 | 312,300 | -2.40(-1.97%) |
Jan 23, 2020 | 119.12 | 122.13 | 118.01 | 121.92 | 169,433 | +2.77(+2.32%) |
Jan 22, 2020 | 119.97 | 121.52 | 118.79 | 119.15 | 238,101 | -0.08(-0.07%) |
Jan 21, 2020 | 118.60 | 119.98 | 118.04 | 119.23 | 268,486 | -0.22(-0.18%) |
Jan 17, 2020 | 120.00 | 120.09 | 118.34 | 119.45 | 190,800 | +0.02(+0.02%) |
Jan 16, 2020 | 118.51 | 119.83 | 118.46 | 119.43 | 198,766 | +2.01(+1.71%) |
Jan 15, 2020 | 118.33 | 119.58 | 116.92 | 117.42 | 206,981 | -1.47(-1.24%) |
Jan 14, 2020 | 119.19 | 120.63 | 118.28 | 118.89 | 166,165 | -0.64(-0.54%) |
Jan 13, 2020 | 119.27 | 120.47 | 119.09 | 119.53 | 237,394 | +0.83(+0.70%) |
Jan 10, 2020 | 118.67 | 118.85 | 117.28 | 118.70 | 234,800 | +0.29(+0.24%) |
Jan 09, 2020 | 118.51 | 118.89 | 117.14 | 118.41 | 153,545 | +1.10(+0.94%) |
Jan 08, 2020 | 117.52 | 118.41 | 116.50 | 117.31 | 207,742 | +0.12(+0.10%) |
Jan 07, 2020 | 115.99 | 117.80 | 115.29 | 117.19 | 147,858 | +1.48(+1.28%) |
Jan 06, 2020 | 114.37 | 115.93 | 112.99 | 115.71 | 232,862 | -0.38(-0.33%) |
Jan 03, 2020 | 116.33 | 117.57 | 115.65 | 116.09 | 157,100 | -2.32(-1.96%) |