Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 92.00 | 92.24 | 91.28 | 91.42 | 308,148 | -0.57(-0.62%) |
Mar 30, 2020 | 91.70 | 92.56 | 91.62 | 91.99 | 880,859 | +0.11(+0.12%) |
Mar 27, 2020 | 91.24 | 92.49 | 90.73 | 91.88 | 665,806 | +0.53(+0.58%) |
Mar 26, 2020 | 89.88 | 91.54 | 89.88 | 91.35 | 892,558 | +0.71(+0.79%) |
Mar 25, 2020 | 89.17 | 91.18 | 89.17 | 90.64 | 584,462 | +1.15(+1.28%) |
Mar 24, 2020 | 88.91 | 90.33 | 88.82 | 89.49 | 345,578 | -0.28(-0.32%) |
Mar 23, 2020 | 87.91 | 90.40 | 87.85 | 89.77 | 637,653 | +1.60(+1.82%) |
Mar 20, 2020 | 86.48 | 88.49 | 86.37 | 88.17 | 689,149 | +1.32(+1.52%) |
Mar 19, 2020 | 87.41 | 88.54 | 86.51 | 86.86 | 550,989 | -0.13(-0.15%) |
Mar 18, 2020 | 89.65 | 90.41 | 86.58 | 86.98 | 1,150,435 | -2.92(-3.25%) |
Mar 17, 2020 | 91.30 | 92.39 | 89.90 | 89.90 | 760,613 | -1.28(-1.41%) |
Mar 16, 2020 | 91.80 | 93.05 | 91.19 | 91.19 | 785,633 | -1.50(-1.62%) |
Mar 13, 2020 | 91.91 | 93.19 | 91.78 | 92.68 | 732,351 | +1.82(+2.00%) |
Mar 12, 2020 | 95.41 | 95.41 | 90.87 | 90.87 | 888,915 | -3.97(-4.19%) |
Mar 11, 2020 | 96.09 | 96.17 | 94.79 | 94.84 | 703,553 | -1.41(-1.47%) |
Mar 10, 2020 | 96.36 | 96.86 | 95.94 | 96.25 | 614,790 | -1.21(-1.24%) |
Mar 09, 2020 | 97.19 | 98.69 | 97.19 | 97.45 | 571,239 | +0.56(+0.58%) |
Mar 06, 2020 | 97.02 | 97.14 | 96.48 | 96.90 | 350,033 | +0.62(+0.64%) |
Mar 05, 2020 | 96.28 | 96.32 | 96.16 | 96.28 | 256,815 | +0.24(+0.25%) |
Mar 04, 2020 | 96.10 | 96.33 | 95.98 | 96.03 | 248,787 | -0.16(-0.16%) |
Mar 03, 2020 | 95.51 | 96.46 | 95.51 | 96.19 | 498,854 | +0.68(+0.71%) |
Mar 02, 2020 | 95.71 | 96.03 | 95.44 | 95.51 | 471,530 | -0.11(-0.12%) |
Feb 28, 2020 | 95.35 | 95.74 | 95.22 | 95.62 | 646,702 | +0.56(+0.59%) |
Feb 27, 2020 | 95.24 | 95.32 | 95.01 | 95.06 | 347,770 | +0.09(+0.10%) |
Feb 26, 2020 | 95.15 | 95.20 | 94.97 | 94.97 | 313,174 | -0.27(-0.29%) |
Feb 25, 2020 | 95.14 | 95.26 | 95.11 | 95.24 | 236,590 | +0.09(+0.10%) |
Feb 24, 2020 | 95.06 | 95.24 | 95.06 | 95.15 | 363,488 | +0.33(+0.34%) |
Feb 21, 2020 | 94.64 | 94.90 | 94.64 | 94.82 | 340,234 | +0.34(+0.36%) |
Feb 20, 2020 | 94.44 | 94.59 | 94.44 | 94.48 | 190,548 | +0.13(+0.14%) |
Feb 19, 2020 | 94.34 | 94.41 | 94.31 | 94.35 | 262,545 | -0.07(-0.07%) |
Feb 18, 2020 | 94.43 | 94.46 | 94.31 | 94.42 | 194,001 | +0.12(+0.13%) |
Feb 14, 2020 | 94.22 | 94.37 | 94.22 | 94.30 | 174,076 | +0.16(+0.17%) |
Feb 13, 2020 | 94.15 | 94.22 | 94.05 | 94.14 | 258,332 | -0.06(-0.06%) |
Feb 12, 2020 | 94.09 | 94.20 | 94.07 | 94.20 | 120,361 | +0.02(+0.02%) |
Feb 11, 2020 | 94.20 | 94.25 | 94.14 | 94.18 | 209,259 | -0.18(-0.19%) |
Feb 10, 2020 | 94.21 | 94.41 | 94.17 | 94.36 | 135,838 | +0.19(+0.20%) |
Feb 07, 2020 | 94.03 | 94.27 | 94.03 | 94.17 | 188,514 | +0.32(+0.34%) |
Feb 06, 2020 | 93.82 | 93.89 | 93.69 | 93.85 | 247,070 | -0.03(-0.03%) |
Feb 05, 2020 | 93.93 | 93.95 | 93.83 | 93.88 | 217,077 | -0.19(-0.20%) |
Feb 04, 2020 | 93.99 | 94.07 | 93.97 | 94.07 | 189,137 | -0.21(-0.22%) |
Feb 03, 2020 | 94.09 | 94.30 | 94.01 | 94.27 | 402,525 | +0.09(+0.09%) |
Jan 31, 2020 | 94.13 | 94.21 | 94.07 | 94.19 | 271,670 | +0.11(+0.12%) |
Jan 30, 2020 | 94.08 | 94.18 | 93.95 | 94.08 | 220,836 | +0.13(+0.14%) |
Jan 29, 2020 | 93.76 | 94.02 | 93.76 | 93.95 | 124,995 | +0.13(+0.14%) |
Jan 28, 2020 | 93.79 | 93.93 | 93.79 | 93.82 | 128,146 | +0.06(+0.06%) |
Jan 27, 2020 | 93.82 | 93.91 | 93.76 | 93.76 | 185,313 | +0.16(+0.17%) |
Jan 24, 2020 | 93.48 | 93.70 | 93.48 | 93.60 | 230,224 | +0.13(+0.14%) |
Jan 23, 2020 | 93.36 | 93.53 | 93.36 | 93.47 | 155,471 | +0.15(+0.17%) |
Jan 22, 2020 | 93.29 | 93.36 | 93.24 | 93.31 | 206,052 | +0.01(+0.01%) |
Jan 21, 2020 | 93.18 | 93.30 | 93.17 | 93.30 | 462,848 | +0.26(+0.28%) |
Jan 17, 2020 | 93.04 | 93.11 | 93.00 | 93.05 | 102,854 | -0.02(-0.02%) |
Jan 16, 2020 | 92.98 | 93.16 | 92.98 | 93.06 | 154,123 | -0.03(-0.03%) |
Jan 15, 2020 | 93.00 | 93.12 | 93.00 | 93.09 | 210,041 | +0.12(+0.13%) |
Jan 14, 2020 | 92.84 | 93.00 | 92.84 | 92.97 | 182,331 | +0.15(+0.17%) |
Jan 13, 2020 | 92.78 | 92.89 | 92.77 | 92.82 | 167,322 | +0.04(+0.05%) |
Jan 10, 2020 | 92.76 | 92.83 | 92.75 | 92.77 | 176,171 | +0.17(+0.18%) |
Jan 09, 2020 | 92.51 | 92.64 | 92.41 | 92.60 | 191,845 | -0.01(-0.01%) |
Jan 08, 2020 | 92.75 | 92.84 | 92.58 | 92.61 | 140,879 | -0.19(-0.20%) |
Jan 07, 2020 | 92.98 | 92.98 | 92.78 | 92.80 | 290,555 | +0.01(+0.01%) |
Jan 06, 2020 | 92.88 | 93.00 | 92.75 | 92.79 | 269,896 | -0.09(-0.10%) |
Jan 03, 2020 | 92.87 | 92.93 | 92.73 | 92.88 | 154,105 | +0.30(+0.32%) |