Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 87.02 | 87.55 | 85.33 | 85.91 | 230,107 | -1.47(-1.69%) |
Mar 30, 2020 | 85.45 | 87.57 | 84.53 | 87.38 | 363,283 | +2.46(+2.89%) |
Mar 27, 2020 | 84.77 | 87.06 | 83.74 | 84.92 | 173,445 | -2.53(-2.90%) |
Mar 26, 2020 | 82.94 | 87.84 | 82.94 | 87.45 | 256,290 | +5.34(+6.50%) |
Mar 25, 2020 | 81.23 | 85.22 | 79.18 | 82.11 | 308,470 | +1.68(+2.08%) |
Mar 24, 2020 | 77.26 | 80.57 | 76.95 | 80.44 | 291,891 | +7.43(+10.18%) |
Mar 23, 2020 | 75.95 | 75.95 | 72.09 | 73.01 | 263,812 | -3.34(-4.38%) |
Mar 20, 2020 | 80.98 | 81.10 | 76.20 | 76.35 | 235,894 | -3.73(-4.66%) |
Mar 19, 2020 | 79.45 | 81.69 | 77.23 | 80.08 | 346,962 | +0.56(+0.70%) |
Mar 18, 2020 | 80.30 | 82.61 | 76.39 | 79.52 | 204,682 | -5.30(-6.25%) |
Mar 17, 2020 | 82.30 | 85.90 | 79.66 | 84.82 | 229,098 | +3.66(+4.52%) |
Mar 16, 2020 | 82.02 | 86.43 | 80.21 | 81.16 | 420,872 | -9.93(-10.91%) |
Mar 13, 2020 | 88.55 | 91.09 | 84.14 | 91.09 | 311,593 | +7.56(+9.06%) |
Mar 12, 2020 | 86.45 | 89.23 | 83.37 | 83.53 | 509,564 | -9.35(-10.07%) |
Mar 11, 2020 | 95.14 | 95.50 | 91.83 | 92.88 | 476,023 | -4.77(-4.88%) |
Mar 10, 2020 | 96.99 | 97.80 | 92.90 | 97.65 | 174,927 | +4.09(+4.37%) |
Mar 09, 2020 | 93.76 | 96.59 | 92.55 | 93.56 | 389,693 | -8.39(-8.23%) |
Mar 06, 2020 | 100.58 | 102.23 | 99.66 | 101.95 | 257,468 | -1.74(-1.68%) |
Mar 05, 2020 | 104.39 | 105.35 | 102.79 | 103.69 | 163,745 | -3.52(-3.29%) |
Mar 04, 2020 | 105.08 | 107.22 | 104.12 | 107.21 | 107,546 | +4.20(+4.08%) |
Mar 03, 2020 | 105.94 | 107.25 | 102.06 | 103.00 | 270,366 | -2.72(-2.57%) |
Mar 02, 2020 | 101.74 | 105.74 | 100.76 | 105.73 | 164,990 | +4.29(+4.23%) |
Feb 28, 2020 | 99.93 | 101.44 | 98.41 | 101.44 | 322,381 | -1.34(-1.31%) |
Feb 27, 2020 | 105.67 | 106.74 | 102.78 | 102.78 | 219,208 | -4.54(-4.23%) |
Feb 26, 2020 | 108.86 | 109.66 | 107.29 | 107.32 | 138,351 | -1.11(-1.02%) |
Feb 25, 2020 | 112.20 | 112.21 | 108.03 | 108.43 | 142,368 | -3.50(-3.12%) |
Feb 24, 2020 | 112.52 | 113.02 | 111.57 | 111.92 | 87,302 | -3.44(-2.98%) |
Feb 21, 2020 | 115.52 | 115.52 | 115.14 | 115.36 | 29,069 | -0.64(-0.55%) |
Feb 20, 2020 | 115.85 | 116.21 | 115.04 | 116.00 | 40,285 | -0.02(-0.02%) |
Feb 19, 2020 | 116.04 | 116.22 | 115.87 | 116.02 | 35,038 | +0.35(+0.30%) |
Feb 18, 2020 | 115.99 | 116.03 | 115.20 | 115.67 | 37,872 | -0.49(-0.43%) |
Feb 14, 2020 | 116.27 | 116.28 | 115.77 | 116.17 | 34,860 | -0.01(-0.01%) |
Feb 13, 2020 | 115.96 | 116.46 | 115.69 | 116.18 | 27,319 | -0.27(-0.24%) |
Feb 12, 2020 | 116.32 | 116.61 | 116.17 | 116.45 | 27,769 | +0.65(+0.56%) |
Feb 11, 2020 | 115.80 | 116.17 | 115.74 | 115.80 | 30,061 | +0.53(+0.46%) |
Feb 10, 2020 | 114.80 | 115.27 | 114.49 | 115.27 | 31,155 | +0.24(+0.21%) |
Feb 07, 2020 | 115.36 | 115.41 | 114.88 | 115.03 | 41,417 | -0.68(-0.59%) |
Feb 06, 2020 | 116.11 | 116.11 | 115.50 | 115.71 | 36,566 | +0.10(+0.09%) |
Feb 05, 2020 | 114.58 | 115.71 | 114.58 | 115.61 | 39,410 | +2.05(+1.81%) |
Feb 04, 2020 | 113.56 | 114.04 | 113.56 | 113.56 | 40,193 | +1.31(+1.17%) |
Feb 03, 2020 | 112.46 | 113.10 | 112.16 | 112.25 | 101,873 | +0.36(+0.32%) |
Jan 31, 2020 | 113.36 | 113.36 | 111.53 | 111.89 | 88,955 | -1.96(-1.72%) |
Jan 30, 2020 | 112.70 | 113.96 | 112.51 | 113.85 | 187,230 | +0.38(+0.33%) |
Jan 29, 2020 | 114.38 | 114.38 | 113.48 | 113.48 | 23,579 | -0.54(-0.47%) |
Jan 28, 2020 | 113.70 | 114.38 | 113.70 | 114.02 | 94,769 | +0.79(+0.70%) |
Jan 27, 2020 | 113.17 | 113.76 | 113.01 | 113.23 | 77,853 | -1.65(-1.43%) |
Jan 24, 2020 | 116.13 | 116.31 | 114.36 | 114.88 | 63,055 | -1.14(-0.99%) |
Jan 23, 2020 | 115.67 | 116.02 | 115.11 | 116.02 | 47,750 | +0.01(+0.01%) |
Jan 22, 2020 | 116.29 | 116.37 | 115.94 | 116.01 | 56,836 | +0.11(+0.09%) |
Jan 21, 2020 | 116.08 | 116.26 | 115.84 | 115.90 | 49,575 | -0.53(-0.46%) |
Jan 17, 2020 | 116.38 | 116.48 | 116.27 | 116.43 | 41,090 | +0.17(+0.15%) |
Jan 16, 2020 | 115.86 | 116.26 | 115.75 | 116.26 | 88,591 | +0.85(+0.74%) |
Jan 15, 2020 | 115.15 | 115.72 | 115.11 | 115.41 | 73,105 | +0.21(+0.18%) |
Jan 14, 2020 | 115.05 | 115.49 | 114.95 | 115.20 | 53,986 | +0.11(+0.09%) |
Jan 13, 2020 | 114.92 | 115.10 | 114.66 | 115.09 | 109,762 | +0.35(+0.30%) |
Jan 10, 2020 | 115.32 | 115.32 | 114.61 | 114.74 | 54,750 | -0.38(-0.33%) |
Jan 09, 2020 | 115.12 | 115.16 | 114.77 | 115.12 | 53,727 | +0.51(+0.45%) |
Jan 08, 2020 | 114.35 | 115.11 | 114.26 | 114.61 | 70,132 | +0.33(+0.29%) |
Jan 07, 2020 | 114.50 | 114.50 | 114.10 | 114.28 | 47,255 | -0.42(-0.37%) |
Jan 06, 2020 | 113.88 | 114.75 | 113.88 | 114.70 | 75,178 | +0.16(+0.14%) |
Jan 03, 2020 | 114.33 | 114.80 | 114.21 | 114.55 | 102,834 | -0.76(-0.66%) |