Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 78.31 | 83.07 | 78.31 | 82.03 | 259,838 | +2.75(+3.47%) |
Mar 30, 2020 | 78.82 | 80.50 | 76.06 | 79.28 | 219,277 | +1.07(+1.36%) |
Mar 27, 2020 | 78.51 | 80.80 | 75.80 | 78.22 | 124,032 | -3.50(-4.28%) |
Mar 26, 2020 | 76.33 | 82.74 | 75.07 | 81.71 | 185,143 | +6.06(+8.01%) |
Mar 25, 2020 | 75.68 | 79.18 | 74.26 | 75.66 | 198,106 | -0.66(-0.86%) |
Mar 24, 2020 | 73.63 | 76.68 | 72.67 | 76.32 | 173,610 | +6.12(+8.73%) |
Mar 23, 2020 | 73.37 | 75.39 | 66.89 | 70.19 | 217,205 | -2.85(-3.90%) |
Mar 20, 2020 | 74.70 | 78.88 | 71.34 | 73.04 | 271,798 | -0.22(-0.30%) |
Mar 19, 2020 | 72.61 | 73.73 | 67.32 | 73.26 | 227,267 | -0.39(-0.53%) |
Mar 18, 2020 | 74.64 | 77.84 | 71.30 | 73.65 | 197,813 | -7.22(-8.93%) |
Mar 17, 2020 | 73.05 | 81.02 | 69.95 | 80.87 | 251,560 | +9.53(+13.35%) |
Mar 16, 2020 | 74.62 | 77.97 | 70.47 | 71.35 | 240,668 | -13.16(-15.57%) |
Mar 13, 2020 | 74.63 | 84.51 | 74.63 | 84.51 | 346,506 | +6.83(+8.80%) |
Mar 12, 2020 | 77.75 | 82.31 | 77.21 | 77.67 | 342,572 | -10.67(-12.08%) |
Mar 11, 2020 | 90.71 | 91.61 | 87.61 | 88.34 | 237,536 | -4.42(-4.76%) |
Mar 10, 2020 | 92.13 | 94.05 | 88.44 | 92.76 | 323,325 | +2.84(+3.16%) |
Mar 09, 2020 | 89.55 | 93.30 | 86.86 | 89.92 | 231,535 | -2.06(-2.24%) |
Mar 06, 2020 | 90.44 | 92.55 | 89.49 | 91.99 | 233,618 | -1.48(-1.59%) |
Mar 05, 2020 | 94.08 | 95.52 | 92.25 | 93.47 | 280,781 | -3.09(-3.20%) |
Mar 04, 2020 | 95.17 | 96.87 | 94.14 | 96.56 | 203,918 | +3.15(+3.37%) |
Mar 03, 2020 | 92.38 | 96.00 | 90.63 | 93.41 | 215,577 | +0.74(+0.79%) |
Mar 02, 2020 | 91.94 | 93.31 | 90.77 | 92.68 | 253,680 | +1.67(+1.83%) |
Feb 28, 2020 | 90.07 | 91.13 | 88.52 | 91.01 | 360,849 | -1.84(-1.98%) |
Feb 27, 2020 | 93.02 | 95.00 | 91.45 | 92.85 | 245,637 | -1.88(-1.98%) |
Feb 26, 2020 | 96.26 | 97.23 | 94.27 | 94.73 | 160,204 | -0.90(-0.94%) |
Feb 25, 2020 | 99.47 | 99.47 | 95.45 | 95.63 | 101,277 | -3.48(-3.51%) |
Feb 24, 2020 | 98.88 | 100.31 | 98.88 | 99.11 | 96,095 | -3.48(-3.39%) |
Feb 21, 2020 | 103.29 | 103.63 | 102.10 | 102.59 | 142,424 | -0.61(-0.59%) |
Feb 20, 2020 | 101.69 | 103.45 | 101.41 | 103.20 | 99,837 | +0.94(+0.92%) |
Feb 19, 2020 | 103.68 | 103.68 | 101.86 | 102.26 | 124,475 | -1.04(-1.00%) |
Feb 18, 2020 | 102.92 | 103.38 | 102.24 | 103.30 | 174,408 | -0.15(-0.15%) |
Feb 14, 2020 | 103.35 | 104.10 | 102.50 | 103.45 | 101,465 | -0.15(-0.14%) |
Feb 13, 2020 | 104.39 | 104.91 | 103.45 | 103.60 | 100,370 | -1.05(-1.01%) |
Feb 12, 2020 | 105.19 | 105.21 | 103.51 | 104.65 | 170,059 | +0.74(+0.72%) |
Feb 11, 2020 | 104.52 | 110.65 | 101.94 | 103.91 | 434,402 | +5.77(+5.88%) |
Feb 10, 2020 | 96.39 | 98.13 | 95.82 | 98.13 | 110,071 | +1.23(+1.27%) |
Feb 07, 2020 | 97.08 | 97.99 | 96.40 | 96.91 | 120,186 | -2.78(-2.79%) |
Feb 06, 2020 | 100.49 | 100.49 | 99.21 | 99.69 | 61,190 | -0.57(-0.57%) |
Feb 05, 2020 | 99.58 | 100.36 | 99.05 | 100.26 | 160,223 | +1.70(+1.73%) |
Feb 04, 2020 | 98.35 | 99.37 | 98.28 | 98.56 | 158,785 | +1.35(+1.39%) |
Feb 03, 2020 | 97.04 | 98.56 | 97.04 | 97.20 | 197,407 | +0.80(+0.83%) |
Jan 31, 2020 | 97.74 | 98.15 | 95.82 | 96.40 | 148,630 | -1.56(-1.59%) |
Jan 30, 2020 | 95.34 | 98.05 | 95.28 | 97.96 | 112,792 | +1.78(+1.85%) |
Jan 29, 2020 | 97.83 | 98.39 | 96.12 | 96.18 | 92,124 | -1.46(-1.50%) |
Jan 28, 2020 | 97.97 | 98.53 | 97.43 | 97.64 | 112,343 | +0.17(+0.18%) |
Jan 27, 2020 | 96.80 | 97.73 | 96.35 | 97.47 | 105,553 | -0.62(-0.63%) |
Jan 24, 2020 | 98.56 | 99.39 | 97.65 | 98.08 | 122,669 | -0.37(-0.37%) |
Jan 23, 2020 | 98.48 | 98.48 | 97.28 | 98.45 | 147,126 | -0.44(-0.45%) |
Jan 22, 2020 | 98.27 | 99.67 | 97.69 | 98.90 | 134,812 | +1.11(+1.14%) |
Jan 21, 2020 | 97.82 | 98.01 | 97.10 | 97.78 | 150,406 | -0.31(-0.32%) |
Jan 17, 2020 | 98.23 | 98.23 | 97.39 | 98.09 | 124,220 | +0.50(+0.52%) |
Jan 16, 2020 | 97.20 | 98.35 | 97.20 | 97.59 | 111,836 | +1.11(+1.15%) |
Jan 15, 2020 | 96.26 | 97.43 | 95.84 | 96.48 | 100,185 | -0.16(-0.17%) |
Jan 14, 2020 | 96.47 | 97.24 | 95.62 | 96.64 | 104,837 | -0.04(-0.04%) |
Jan 13, 2020 | 95.26 | 96.72 | 95.21 | 96.68 | 117,288 | +1.53(+1.61%) |
Jan 10, 2020 | 95.96 | 96.05 | 94.75 | 95.16 | 79,538 | -0.61(-0.64%) |
Jan 09, 2020 | 96.21 | 96.77 | 95.69 | 95.76 | 113,280 | +0.15(+0.16%) |
Jan 08, 2020 | 95.28 | 96.61 | 95.28 | 95.61 | 119,328 | +0.36(+0.38%) |
Jan 07, 2020 | 95.53 | 96.09 | 95.07 | 95.25 | 94,577 | -0.78(-0.82%) |
Jan 06, 2020 | 96.14 | 96.52 | 95.46 | 96.03 | 135,624 | -0.96(-0.99%) |
Jan 03, 2020 | 95.50 | 97.14 | 95.19 | 96.99 | 171,592 | +0.22(+0.23%) |