Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 91.42 | 92.64 | 86.92 | 88.91 | 762,566 | -2.84(-3.09%) |
Mar 30, 2020 | 90.51 | 92.38 | 87.58 | 91.75 | 705,871 | +2.73(+3.06%) |
Mar 27, 2020 | 93.99 | 96.24 | 85.05 | 89.02 | 1,381,532 | -1.00(-1.11%) |
Mar 26, 2020 | 88.20 | 94.59 | 87.84 | 90.02 | 933,276 | +3.92(+4.56%) |
Mar 25, 2020 | 78.97 | 89.14 | 78.68 | 86.09 | 1,230,243 | +8.86(+11.47%) |
Mar 24, 2020 | 70.68 | 77.49 | 70.06 | 77.24 | 595,811 | +9.85(+14.62%) |
Mar 23, 2020 | 70.77 | 73.80 | 66.42 | 67.38 | 629,484 | -5.14(-7.09%) |
Mar 20, 2020 | 78.15 | 78.15 | 69.59 | 72.52 | 1,178,477 | -5.29(-6.80%) |
Mar 19, 2020 | 72.13 | 79.21 | 69.84 | 77.81 | 686,623 | +4.86(+6.67%) |
Mar 18, 2020 | 83.26 | 85.30 | 69.54 | 72.95 | 921,888 | -16.29(-18.25%) |
Mar 17, 2020 | 80.46 | 90.67 | 78.85 | 89.24 | 745,495 | +10.55(+13.41%) |
Mar 16, 2020 | 78.66 | 85.03 | 77.14 | 78.69 | 755,341 | -6.96(-8.13%) |
Mar 13, 2020 | 84.46 | 85.67 | 77.48 | 85.65 | 764,881 | +4.98(+6.18%) |
Mar 12, 2020 | 84.78 | 85.58 | 79.90 | 80.67 | 873,512 | -9.84(-10.87%) |
Mar 11, 2020 | 95.47 | 97.06 | 90.28 | 90.51 | 849,502 | -7.15(-7.32%) |
Mar 10, 2020 | 98.76 | 99.74 | 91.80 | 97.65 | 600,152 | +1.02(+1.05%) |
Mar 09, 2020 | 92.90 | 99.67 | 92.45 | 96.64 | 667,098 | -5.63(-5.50%) |
Mar 06, 2020 | 100.25 | 102.65 | 97.93 | 102.26 | 572,999 | -0.71(-0.69%) |
Mar 05, 2020 | 106.29 | 107.34 | 101.05 | 102.97 | 561,572 | -5.77(-5.31%) |
Mar 04, 2020 | 104.25 | 109.13 | 102.20 | 108.75 | 832,189 | +7.02(+6.90%) |
Mar 03, 2020 | 100.35 | 103.45 | 99.46 | 101.73 | 941,643 | +2.01(+2.02%) |
Mar 02, 2020 | 92.68 | 99.81 | 92.08 | 99.72 | 839,367 | +7.69(+8.36%) |
Feb 28, 2020 | 93.55 | 93.74 | 89.80 | 92.02 | 863,357 | -4.16(-4.32%) |
Feb 27, 2020 | 98.68 | 100.05 | 96.12 | 96.18 | 494,180 | -3.86(-3.86%) |
Feb 26, 2020 | 98.99 | 100.98 | 98.73 | 100.05 | 356,732 | +1.33(+1.35%) |
Feb 25, 2020 | 102.45 | 103.02 | 98.58 | 98.72 | 416,834 | -3.73(-3.64%) |
Feb 24, 2020 | 103.53 | 103.69 | 102.04 | 102.45 | 354,654 | -2.31(-2.20%) |
Feb 21, 2020 | 105.90 | 105.90 | 104.55 | 104.76 | 262,705 | -1.42(-1.34%) |
Feb 20, 2020 | 105.22 | 106.58 | 105.09 | 106.19 | 244,014 | +1.12(+1.07%) |
Feb 19, 2020 | 104.21 | 105.37 | 103.90 | 105.06 | 272,366 | +1.25(+1.21%) |
Feb 18, 2020 | 104.74 | 104.81 | 102.99 | 103.81 | 339,929 | -1.19(-1.14%) |
Feb 14, 2020 | 104.54 | 105.45 | 103.80 | 105.00 | 400,655 | +1.31(+1.27%) |
Feb 13, 2020 | 102.83 | 104.89 | 102.76 | 103.69 | 374,691 | +0.81(+0.79%) |
Feb 12, 2020 | 104.04 | 104.15 | 102.38 | 102.88 | 517,626 | -0.95(-0.91%) |
Feb 11, 2020 | 104.56 | 104.99 | 102.97 | 103.83 | 502,341 | -1.08(-1.03%) |
Feb 10, 2020 | 105.85 | 106.58 | 104.74 | 104.91 | 524,375 | -1.33(-1.25%) |
Feb 07, 2020 | 105.87 | 106.97 | 105.33 | 106.24 | 461,181 | -0.09(-0.09%) |
Feb 06, 2020 | 107.37 | 107.75 | 105.63 | 106.33 | 486,768 | -0.63(-0.59%) |
Feb 05, 2020 | 106.50 | 107.09 | 105.12 | 106.97 | 369,121 | +0.85(+0.80%) |
Feb 04, 2020 | 107.57 | 107.61 | 105.83 | 106.12 | 537,037 | -0.91(-0.85%) |
Feb 03, 2020 | 105.72 | 108.24 | 105.40 | 107.03 | 682,533 | +0.97(+0.91%) |
Jan 31, 2020 | 104.15 | 106.15 | 104.09 | 106.06 | 608,273 | +1.66(+1.59%) |
Jan 30, 2020 | 99.16 | 104.57 | 98.95 | 104.40 | 707,458 | +4.50(+4.51%) |
Jan 29, 2020 | 98.31 | 103.23 | 97.62 | 99.90 | 1,189,756 | +5.45(+5.77%) |
Jan 28, 2020 | 94.06 | 95.08 | 93.54 | 94.44 | 417,097 | +0.69(+0.74%) |
Jan 27, 2020 | 92.63 | 94.32 | 92.03 | 93.75 | 509,917 | -0.12(-0.13%) |
Jan 24, 2020 | 93.78 | 94.20 | 93.26 | 93.87 | 357,719 | +0.27(+0.29%) |
Jan 23, 2020 | 93.50 | 94.47 | 92.67 | 93.61 | 461,042 | -0.25(-0.27%) |
Jan 22, 2020 | 94.56 | 95.26 | 93.15 | 93.86 | 358,410 | -0.39(-0.41%) |
Jan 21, 2020 | 95.98 | 96.57 | 94.01 | 94.25 | 434,004 | -2.23(-2.31%) |
Jan 17, 2020 | 95.71 | 96.98 | 95.50 | 96.48 | 265,598 | +0.80(+0.83%) |
Jan 16, 2020 | 95.83 | 96.28 | 95.20 | 95.68 | 382,727 | +0.28(+0.29%) |
Jan 15, 2020 | 95.48 | 96.32 | 95.06 | 95.40 | 453,974 | -0.34(-0.35%) |
Jan 14, 2020 | 95.08 | 96.22 | 95.05 | 95.74 | 415,474 | +0.72(+0.75%) |
Jan 13, 2020 | 93.32 | 95.57 | 92.76 | 95.02 | 543,135 | +1.79(+1.92%) |
Jan 10, 2020 | 91.90 | 93.31 | 91.10 | 93.23 | 360,496 | +1.66(+1.81%) |
Jan 09, 2020 | 91.14 | 92.15 | 90.61 | 91.58 | 479,930 | +0.79(+0.88%) |
Jan 08, 2020 | 91.30 | 91.40 | 89.41 | 90.78 | 336,436 | -0.49(-0.54%) |
Jan 07, 2020 | 90.57 | 92.14 | 90.19 | 91.27 | 410,834 | +0.49(+0.54%) |
Jan 06, 2020 | 91.28 | 91.50 | 89.63 | 90.78 | 511,249 | -1.54(-1.67%) |
Jan 03, 2020 | 90.99 | 92.68 | 90.99 | 92.32 | 392,438 | +1.04(+1.14%) |