Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 90.00 | 91.72 | 89.35 | 89.75 | 207,879 | -1.11(-1.22%) |
Mar 30, 2020 | 88.58 | 91.06 | 88.33 | 90.86 | 978,344 | +2.93(+3.33%) |
Mar 27, 2020 | 87.80 | 89.85 | 87.37 | 87.93 | 286,919 | -3.23(-3.54%) |
Mar 26, 2020 | 87.64 | 91.59 | 87.64 | 91.16 | 101,335 | +3.98(+4.57%) |
Mar 25, 2020 | 85.67 | 90.64 | 84.00 | 87.18 | 160,293 | +2.18(+2.57%) |
Mar 24, 2020 | 80.37 | 85.24 | 80.21 | 84.99 | 181,467 | +8.99(+11.83%) |
Mar 23, 2020 | 79.23 | 79.52 | 75.64 | 76.00 | 185,909 | -3.91(-4.89%) |
Mar 20, 2020 | 83.87 | 83.87 | 78.84 | 79.91 | 131,880 | -3.12(-3.75%) |
Mar 19, 2020 | 79.68 | 84.19 | 77.91 | 83.03 | 168,009 | +2.45(+3.04%) |
Mar 18, 2020 | 81.42 | 84.56 | 75.85 | 80.57 | 227,517 | -6.72(-7.69%) |
Mar 17, 2020 | 82.98 | 87.72 | 80.93 | 87.29 | 379,886 | +5.62(+6.89%) |
Mar 16, 2020 | 81.32 | 85.53 | 80.88 | 81.66 | 668,721 | -10.17(-11.07%) |
Mar 13, 2020 | 91.61 | 92.10 | 85.56 | 91.83 | 187,955 | +5.76(+6.70%) |
Mar 12, 2020 | 88.42 | 91.48 | 84.91 | 86.07 | 544,366 | -9.11(-9.57%) |
Mar 11, 2020 | 97.42 | 97.63 | 93.84 | 95.18 | 254,782 | -5.25(-5.23%) |
Mar 10, 2020 | 99.77 | 100.43 | 95.39 | 100.43 | 443,236 | +3.97(+4.12%) |
Mar 09, 2020 | 99.23 | 100.48 | 96.31 | 96.46 | 250,169 | -10.38(-9.72%) |
Mar 06, 2020 | 106.64 | 107.64 | 104.68 | 106.84 | 148,949 | -2.63(-2.41%) |
Mar 05, 2020 | 110.29 | 110.90 | 108.82 | 109.47 | 63,548 | -3.80(-3.36%) |
Mar 04, 2020 | 110.90 | 113.28 | 109.55 | 113.28 | 73,887 | +4.25(+3.90%) |
Mar 03, 2020 | 110.19 | 112.16 | 107.63 | 109.03 | 106,361 | -1.04(-0.94%) |
Mar 02, 2020 | 106.59 | 110.07 | 105.63 | 110.07 | 123,381 | +4.21(+3.98%) |
Feb 28, 2020 | 103.24 | 106.00 | 102.60 | 105.86 | 1,771,439 | -1.25(-1.17%) |
Feb 27, 2020 | 110.17 | 111.50 | 107.02 | 107.11 | 519,995 | -4.99(-4.45%) |
Feb 26, 2020 | 113.45 | 114.62 | 112.06 | 112.10 | 161,086 | -0.65(-0.58%) |
Feb 25, 2020 | 117.92 | 117.92 | 112.59 | 112.75 | 121,696 | -5.05(-4.29%) |
Feb 24, 2020 | 117.95 | 118.56 | 117.38 | 117.80 | 58,359 | -3.47(-2.86%) |
Feb 21, 2020 | 121.27 | 121.59 | 121.03 | 121.27 | 34,812 | -0.67(-0.55%) |
Feb 20, 2020 | 121.54 | 122.71 | 121.22 | 121.94 | 49,434 | +0.23(+0.19%) |
Feb 19, 2020 | 121.68 | 122.10 | 121.68 | 121.70 | 28,464 | +0.25(+0.21%) |
Feb 18, 2020 | 121.44 | 121.78 | 120.79 | 121.45 | 49,201 | -0.26(-0.21%) |
Feb 14, 2020 | 121.90 | 122.17 | 121.45 | 121.71 | 34,704 | -0.12(-0.10%) |
Feb 13, 2020 | 121.92 | 122.38 | 121.42 | 121.83 | 29,266 | -0.26(-0.21%) |
Feb 12, 2020 | 122.33 | 122.49 | 121.86 | 122.09 | 117,662 | +0.56(+0.46%) |
Feb 11, 2020 | 121.28 | 122.53 | 120.81 | 121.54 | 36,305 | +0.74(+0.61%) |
Feb 10, 2020 | 120.54 | 121.06 | 120.48 | 120.80 | 40,235 | -0.02(-0.01%) |
Feb 07, 2020 | 121.88 | 121.88 | 120.45 | 120.81 | 116,831 | -1.77(-1.45%) |
Feb 06, 2020 | 123.37 | 123.37 | 122.33 | 122.58 | 64,991 | -0.36(-0.29%) |
Feb 05, 2020 | 121.55 | 123.07 | 121.07 | 122.95 | 64,038 | +2.36(+1.95%) |
Feb 04, 2020 | 119.77 | 121.09 | 119.69 | 120.59 | 74,379 | +2.03(+1.71%) |
Feb 03, 2020 | 116.86 | 119.03 | 116.86 | 118.56 | 105,269 | +2.21(+1.90%) |
Jan 31, 2020 | 118.00 | 118.00 | 116.08 | 116.35 | 139,141 | -2.69(-2.26%) |
Jan 30, 2020 | 118.13 | 119.04 | 117.43 | 119.04 | 46,954 | -0.43(-0.36%) |
Jan 29, 2020 | 119.54 | 120.19 | 119.47 | 119.47 | 88,956 | +0.22(+0.19%) |
Jan 28, 2020 | 118.89 | 119.62 | 118.55 | 119.25 | 28,471 | +0.97(+0.82%) |
Jan 27, 2020 | 118.68 | 118.83 | 118.11 | 118.28 | 58,228 | -2.24(-1.86%) |
Jan 24, 2020 | 121.83 | 121.83 | 120.01 | 120.52 | 77,707 | -1.07(-0.88%) |
Jan 23, 2020 | 121.10 | 121.73 | 119.80 | 121.58 | 47,273 | -0.16(-0.13%) |
Jan 22, 2020 | 122.47 | 122.47 | 121.67 | 121.74 | 87,230 | -0.52(-0.43%) |
Jan 21, 2020 | 122.88 | 122.88 | 122.01 | 122.26 | 49,440 | -1.37(-1.11%) |
Jan 17, 2020 | 123.40 | 123.81 | 123.15 | 123.63 | 47,745 | +0.35(+0.29%) |
Jan 16, 2020 | 122.99 | 123.52 | 122.72 | 123.28 | 85,911 | +0.58(+0.48%) |
Jan 15, 2020 | 121.80 | 123.19 | 121.80 | 122.70 | 53,979 | +0.77(+0.63%) |
Jan 14, 2020 | 121.95 | 122.53 | 121.69 | 121.93 | 222,779 | -0.16(-0.13%) |
Jan 13, 2020 | 120.73 | 122.09 | 120.62 | 122.09 | 51,291 | +1.57(+1.30%) |
Jan 10, 2020 | 121.24 | 121.58 | 120.40 | 120.52 | 57,337 | -0.45(-0.38%) |
Jan 09, 2020 | 121.18 | 121.29 | 120.76 | 120.97 | 38,774 | +0.07(+0.06%) |
Jan 08, 2020 | 120.53 | 121.22 | 120.15 | 120.90 | 54,758 | +0.33(+0.27%) |
Jan 07, 2020 | 120.65 | 121.34 | 120.40 | 120.57 | 38,119 | -0.09(-0.08%) |
Jan 06, 2020 | 121.08 | 121.46 | 120.67 | 120.67 | 52,769 | -0.59(-0.49%) |
Jan 03, 2020 | 121.95 | 122.53 | 121.26 | 121.26 | 86,653 | -1.91(-1.55%) |