Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 82.40 | 82.84 | 80.70 | 81.04 | 2,733,088 | -1.41(-1.71%) |
Mar 30, 2020 | 80.32 | 82.60 | 79.78 | 82.45 | 3,603,028 | +2.97(+3.74%) |
Mar 27, 2020 | 79.42 | 82.04 | 78.81 | 79.48 | 2,472,400 | -2.55(-3.11%) |
Mar 26, 2020 | 78.83 | 82.54 | 78.25 | 82.03 | 3,189,635 | +4.36(+5.61%) |
Mar 25, 2020 | 76.12 | 80.71 | 75.30 | 77.67 | 3,679,867 | +1.21(+1.58%) |
Mar 24, 2020 | 73.31 | 76.54 | 72.19 | 76.46 | 2,367,742 | +7.18(+10.36%) |
Mar 23, 2020 | 71.63 | 71.82 | 68.20 | 69.28 | 2,590,697 | -2.78(-3.86%) |
Mar 20, 2020 | 77.01 | 77.25 | 71.77 | 72.06 | 2,212,000 | -4.08(-5.36%) |
Mar 19, 2020 | 75.88 | 78.06 | 73.62 | 76.14 | 3,322,667 | +0.02(+0.03%) |
Mar 18, 2020 | 74.88 | 77.28 | 72.38 | 76.12 | 3,259,779 | -3.42(-4.30%) |
Mar 17, 2020 | 76.64 | 80.48 | 74.93 | 79.54 | 3,226,136 | +3.32(+4.36%) |
Mar 16, 2020 | 82.37 | 82.37 | 75.25 | 76.22 | 2,575,074 | -8.64(-10.18%) |
Mar 13, 2020 | 82.32 | 84.87 | 78.09 | 84.86 | 4,118,100 | +7.05(+9.06%) |
Mar 12, 2020 | 79.38 | 83.27 | 77.65 | 77.81 | 3,878,135 | -8.04(-9.37%) |
Mar 11, 2020 | 87.80 | 88.17 | 84.79 | 85.85 | 2,998,013 | -4.44(-4.92%) |
Mar 10, 2020 | 89.00 | 90.29 | 85.50 | 90.29 | 4,144,749 | +4.44(+5.17%) |
Mar 09, 2020 | 88.71 | 88.71 | 84.75 | 85.85 | 3,206,371 | -6.50(-7.04%) |
Mar 06, 2020 | 90.81 | 92.76 | 90.17 | 92.35 | 1,870,000 | -1.37(-1.46%) |
Mar 05, 2020 | 94.29 | 95.41 | 92.97 | 93.72 | 1,424,905 | -3.05(-3.15%) |
Mar 04, 2020 | 94.90 | 96.85 | 93.87 | 96.77 | 2,320,503 | +3.63(+3.90%) |
Mar 03, 2020 | 96.36 | 97.28 | 92.38 | 93.14 | 2,987,695 | -2.88(-3.00%) |
Mar 02, 2020 | 93.29 | 96.02 | 91.66 | 96.02 | 3,411,275 | +4.07(+4.43%) |
Feb 28, 2020 | 89.68 | 92.17 | 89.34 | 91.95 | 4,074,200 | -0.80(-0.87%) |
Feb 27, 2020 | 94.93 | 96.56 | 92.72 | 92.75 | 1,941,219 | -4.12(-4.25%) |
Feb 26, 2020 | 97.82 | 98.85 | 96.67 | 96.88 | 3,605,461 | -0.22(-0.22%) |
Feb 25, 2020 | 100.63 | 100.71 | 96.81 | 97.09 | 1,326,207 | -3.06(-3.06%) |
Feb 24, 2020 | 100.00 | 101.23 | 99.81 | 100.15 | 1,180,377 | -3.58(-3.45%) |
Feb 21, 2020 | 104.41 | 104.41 | 103.45 | 103.73 | 4,847,600 | -1.01(-0.96%) |
Feb 20, 2020 | 105.00 | 105.32 | 103.84 | 104.74 | 1,375,652 | -0.32(-0.30%) |
Feb 19, 2020 | 105.10 | 105.23 | 104.88 | 105.06 | 5,644,101 | +0.35(+0.33%) |
Feb 18, 2020 | 104.84 | 104.93 | 104.32 | 104.71 | 741,605 | -0.29(-0.28%) |
Feb 14, 2020 | 105.06 | 105.10 | 104.49 | 105.00 | 2,023,400 | +0.20(+0.19%) |
Feb 13, 2020 | 104.83 | 105.10 | 104.37 | 104.80 | 2,212,056 | -0.25(-0.24%) |
Feb 12, 2020 | 104.92 | 105.12 | 104.63 | 105.05 | 3,387,275 | +0.63(+0.60%) |
Feb 11, 2020 | 104.72 | 104.84 | 104.24 | 104.42 | 627,154 | +0.19(+0.18%) |
Feb 10, 2020 | 103.49 | 104.23 | 103.40 | 104.23 | 1,313,138 | +0.50(+0.48%) |
Feb 07, 2020 | 104.14 | 104.14 | 103.51 | 103.73 | 642,700 | -0.69(-0.66%) |
Feb 06, 2020 | 104.65 | 104.65 | 104.12 | 104.42 | 582,637 | +0.37(+0.36%) |
Feb 05, 2020 | 103.89 | 104.08 | 103.22 | 104.05 | 964,935 | +1.25(+1.22%) |
Feb 04, 2020 | 102.53 | 103.17 | 102.44 | 102.80 | 680,144 | +1.49(+1.47%) |
Feb 03, 2020 | 101.01 | 101.95 | 100.95 | 101.31 | 1,121,582 | +1.00(+1.00%) |
Jan 31, 2020 | 102.21 | 102.21 | 100.05 | 100.31 | 957,300 | -2.33(-2.27%) |
Jan 30, 2020 | 101.72 | 102.70 | 101.33 | 102.64 | 925,064 | +0.14(+0.14%) |
Jan 29, 2020 | 102.86 | 103.13 | 102.27 | 102.50 | 684,174 | +0.14(+0.14%) |
Jan 28, 2020 | 102.02 | 102.65 | 101.64 | 102.36 | 909,148 | +0.91(+0.90%) |
Jan 27, 2020 | 101.40 | 102.02 | 101.21 | 101.45 | 1,150,301 | -1.71(-1.66%) |
Jan 24, 2020 | 104.47 | 104.49 | 102.80 | 103.16 | 903,100 | -1.08(-1.04%) |
Jan 23, 2020 | 104.17 | 104.28 | 103.58 | 104.24 | 865,335 | -0.10(-0.10%) |
Jan 22, 2020 | 104.51 | 104.88 | 104.25 | 104.34 | 912,259 | +0.06(+0.06%) |
Jan 21, 2020 | 104.26 | 104.57 | 104.12 | 104.28 | 947,424 | -0.28(-0.27%) |
Jan 17, 2020 | 104.55 | 104.61 | 104.29 | 104.56 | 721,600 | +0.29(+0.28%) |
Jan 16, 2020 | 103.97 | 104.28 | 103.85 | 104.27 | 911,476 | +0.84(+0.81%) |
Jan 15, 2020 | 103.12 | 103.66 | 103.09 | 103.43 | 1,140,283 | +0.31(+0.30%) |
Jan 14, 2020 | 103.23 | 103.50 | 102.96 | 103.12 | 1,070,898 | -0.15(-0.15%) |
Jan 13, 2020 | 102.73 | 103.27 | 102.55 | 103.27 | 718,742 | +0.85(+0.83%) |
Jan 10, 2020 | 102.76 | 102.98 | 102.28 | 102.42 | 676,700 | -0.14(-0.14%) |
Jan 09, 2020 | 102.33 | 102.56 | 102.19 | 102.56 | 1,218,153 | +0.83(+0.82%) |
Jan 08, 2020 | 101.34 | 102.20 | 101.28 | 101.73 | 701,911 | +0.41(+0.40%) |
Jan 07, 2020 | 101.30 | 101.53 | 101.05 | 101.32 | 3,601,614 | -0.14(-0.14%) |
Jan 06, 2020 | 100.62 | 101.47 | 100.51 | 101.46 | 767,578 | +0.24(+0.24%) |
Jan 03, 2020 | 100.93 | 101.55 | 100.71 | 101.22 | 826,800 | -0.66(-0.65%) |