Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 91.49 | 92.72 | 86.99 | 88.98 | 761,949 | -2.84(-3.09%) |
Mar 30, 2020 | 90.59 | 92.46 | 87.65 | 91.82 | 705,300 | +2.73(+3.06%) |
Mar 27, 2020 | 94.06 | 96.31 | 85.12 | 89.09 | 1,380,414 | -1.00(-1.11%) |
Mar 26, 2020 | 88.27 | 94.66 | 87.91 | 90.09 | 932,521 | +3.93(+4.56%) |
Mar 25, 2020 | 79.03 | 89.21 | 78.75 | 86.16 | 1,229,248 | +8.86(+11.47%) |
Mar 24, 2020 | 70.74 | 77.55 | 70.12 | 77.30 | 595,329 | +9.86(+14.62%) |
Mar 23, 2020 | 70.83 | 73.86 | 66.47 | 67.44 | 628,975 | -5.14(-7.09%) |
Mar 20, 2020 | 78.21 | 78.21 | 69.65 | 72.58 | 1,177,524 | -5.29(-6.80%) |
Mar 19, 2020 | 72.19 | 79.27 | 69.90 | 77.87 | 686,067 | +4.87(+6.67%) |
Mar 18, 2020 | 83.32 | 85.36 | 69.59 | 73.01 | 921,142 | -16.30(-18.25%) |
Mar 17, 2020 | 80.52 | 90.74 | 78.92 | 89.31 | 744,892 | +10.56(+13.41%) |
Mar 16, 2020 | 78.73 | 85.10 | 77.21 | 78.75 | 754,730 | -6.97(-8.13%) |
Mar 13, 2020 | 84.53 | 85.74 | 77.54 | 85.72 | 764,263 | +4.99(+6.18%) |
Mar 12, 2020 | 84.85 | 85.65 | 79.96 | 80.73 | 872,805 | -9.85(-10.87%) |
Mar 11, 2020 | 95.55 | 97.14 | 90.35 | 90.58 | 848,815 | -7.15(-7.32%) |
Mar 10, 2020 | 98.84 | 99.82 | 91.87 | 97.73 | 599,667 | +1.02(+1.05%) |
Mar 09, 2020 | 92.98 | 99.75 | 92.52 | 96.71 | 666,559 | -5.63(-5.50%) |
Mar 06, 2020 | 100.33 | 102.73 | 98.01 | 102.34 | 572,535 | -0.71(-0.69%) |
Mar 05, 2020 | 106.38 | 107.42 | 101.14 | 103.06 | 561,118 | -5.78(-5.31%) |
Mar 04, 2020 | 104.33 | 109.22 | 102.28 | 108.83 | 831,516 | +7.02(+6.90%) |
Mar 03, 2020 | 100.43 | 103.53 | 99.54 | 101.81 | 940,881 | +2.02(+2.02%) |
Mar 02, 2020 | 92.75 | 99.89 | 92.15 | 99.80 | 838,688 | +7.70(+8.36%) |
Feb 28, 2020 | 93.63 | 93.81 | 89.87 | 92.10 | 862,658 | -4.16(-4.32%) |
Feb 27, 2020 | 98.76 | 100.13 | 96.20 | 96.26 | 493,781 | -3.87(-3.86%) |
Feb 26, 2020 | 99.07 | 101.07 | 98.81 | 100.13 | 356,443 | +1.33(+1.35%) |
Feb 25, 2020 | 102.53 | 103.10 | 98.66 | 98.80 | 416,497 | -3.74(-3.64%) |
Feb 24, 2020 | 103.61 | 103.78 | 102.13 | 102.53 | 354,367 | -2.31(-2.20%) |
Feb 21, 2020 | 105.99 | 105.99 | 104.64 | 104.85 | 262,493 | -1.43(-1.34%) |
Feb 20, 2020 | 105.31 | 106.67 | 105.17 | 106.27 | 243,816 | +1.12(+1.07%) |
Feb 19, 2020 | 104.29 | 105.45 | 103.98 | 105.15 | 272,146 | +1.25(+1.21%) |
Feb 18, 2020 | 104.82 | 104.89 | 103.07 | 103.89 | 339,654 | -1.19(-1.14%) |
Feb 14, 2020 | 104.62 | 105.54 | 103.89 | 105.09 | 400,330 | +1.31(+1.27%) |
Feb 13, 2020 | 102.92 | 104.98 | 102.84 | 103.77 | 374,387 | +0.81(+0.79%) |
Feb 12, 2020 | 104.12 | 104.23 | 102.46 | 102.96 | 517,207 | -0.95(-0.92%) |
Feb 11, 2020 | 104.65 | 105.08 | 103.06 | 103.91 | 501,935 | -1.08(-1.03%) |
Feb 10, 2020 | 105.94 | 106.66 | 104.82 | 104.99 | 523,951 | -1.33(-1.25%) |
Feb 07, 2020 | 105.95 | 107.06 | 105.42 | 106.33 | 460,808 | -0.09(-0.09%) |
Feb 06, 2020 | 107.46 | 107.84 | 105.71 | 106.42 | 486,374 | -0.63(-0.59%) |
Feb 05, 2020 | 106.58 | 107.18 | 105.21 | 107.05 | 368,822 | +0.85(+0.80%) |
Feb 04, 2020 | 107.66 | 107.70 | 105.92 | 106.20 | 536,602 | -0.91(-0.85%) |
Feb 03, 2020 | 105.81 | 108.33 | 105.48 | 107.11 | 681,981 | +0.97(+0.91%) |
Jan 31, 2020 | 104.23 | 106.24 | 104.17 | 106.14 | 607,781 | +1.66(+1.59%) |
Jan 30, 2020 | 99.24 | 104.66 | 99.03 | 104.48 | 706,885 | +4.51(+4.51%) |
Jan 29, 2020 | 98.39 | 103.32 | 97.69 | 99.98 | 1,188,794 | +5.46(+5.77%) |
Jan 28, 2020 | 94.14 | 95.15 | 93.61 | 94.52 | 416,760 | +0.69(+0.74%) |
Jan 27, 2020 | 92.70 | 94.40 | 92.11 | 93.83 | 509,504 | -0.12(-0.13%) |
Jan 24, 2020 | 93.86 | 94.28 | 93.34 | 93.95 | 357,430 | +0.27(+0.29%) |
Jan 23, 2020 | 93.58 | 94.55 | 92.75 | 93.68 | 460,669 | -0.25(-0.27%) |
Jan 22, 2020 | 94.63 | 95.33 | 93.22 | 93.93 | 358,120 | -0.39(-0.41%) |
Jan 21, 2020 | 96.06 | 96.65 | 94.09 | 94.32 | 433,653 | -2.23(-2.31%) |
Jan 17, 2020 | 95.79 | 97.05 | 95.58 | 96.55 | 265,383 | +0.80(+0.83%) |
Jan 16, 2020 | 95.90 | 96.36 | 95.27 | 95.76 | 382,417 | +0.28(+0.29%) |
Jan 15, 2020 | 95.56 | 96.40 | 95.14 | 95.48 | 453,607 | -0.34(-0.35%) |
Jan 14, 2020 | 95.16 | 96.29 | 95.13 | 95.82 | 415,138 | +0.72(+0.75%) |
Jan 13, 2020 | 93.40 | 95.65 | 92.83 | 95.10 | 542,695 | +1.79(+1.92%) |
Jan 10, 2020 | 91.97 | 93.39 | 91.17 | 93.31 | 360,205 | +1.66(+1.81%) |
Jan 09, 2020 | 91.21 | 92.23 | 90.68 | 91.65 | 479,542 | +0.80(+0.88%) |
Jan 08, 2020 | 91.37 | 91.48 | 89.48 | 90.85 | 336,164 | -0.49(-0.54%) |
Jan 07, 2020 | 90.65 | 92.21 | 90.27 | 91.35 | 410,502 | +0.49(+0.54%) |
Jan 06, 2020 | 91.36 | 91.57 | 89.70 | 90.85 | 510,835 | -1.54(-1.67%) |
Jan 03, 2020 | 91.06 | 92.76 | 91.06 | 92.39 | 392,120 | +1.04(+1.14%) |