Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 91.08 | 92.15 | 90.30 | 90.45 | 35,936 | -2.02(-2.18%) |
Mar 30, 2020 | 91.27 | 92.78 | 90.40 | 92.47 | 20,189 | +1.22(+1.33%) |
Mar 27, 2020 | 90.78 | 92.92 | 90.46 | 91.25 | 4,287 | -3.03(-3.22%) |
Mar 26, 2020 | 92.08 | 94.61 | 91.62 | 94.29 | 6,489 | +3.24(+3.56%) |
Mar 25, 2020 | 89.73 | 93.26 | 88.24 | 91.05 | 17,246 | +3.04(+3.46%) |
Mar 24, 2020 | 85.49 | 88.01 | 85.40 | 88.01 | 102,728 | +8.07(+10.10%) |
Mar 23, 2020 | 80.00 | 81.14 | 78.61 | 79.94 | 73,015 | -0.40(-0.50%) |
Mar 20, 2020 | 83.84 | 85.86 | 80.34 | 80.34 | 75,928 | -0.98(-1.20%) |
Mar 19, 2020 | 79.19 | 83.21 | 77.44 | 81.31 | 78,981 | +2.16(+2.73%) |
Mar 18, 2020 | 79.64 | 81.54 | 75.75 | 79.15 | 94,499 | -5.53(-6.53%) |
Mar 17, 2020 | 83.70 | 86.16 | 80.32 | 84.68 | 169,971 | +2.83(+3.45%) |
Mar 16, 2020 | 82.59 | 86.31 | 81.54 | 81.86 | 63,748 | -11.37(-12.19%) |
Mar 13, 2020 | 93.43 | 93.43 | 88.02 | 93.23 | 76,869 | +4.77(+5.39%) |
Mar 12, 2020 | 91.26 | 92.53 | 88.19 | 88.45 | 28,381 | -10.49(-10.60%) |
Mar 11, 2020 | 101.93 | 101.93 | 97.86 | 98.94 | 49,055 | -5.46(-5.23%) |
Mar 10, 2020 | 103.29 | 104.40 | 100.20 | 104.40 | 103,036 | +4.31(+4.31%) |
Mar 09, 2020 | 99.44 | 102.09 | 99.44 | 100.09 | 19,471 | -6.81(-6.37%) |
Mar 06, 2020 | 105.47 | 107.17 | 105.10 | 106.90 | 5,438 | -1.23(-1.14%) |
Mar 05, 2020 | 109.73 | 109.89 | 107.80 | 108.13 | 107,737 | -4.28(-3.81%) |
Mar 04, 2020 | 110.61 | 112.42 | 109.64 | 112.42 | 17,406 | +3.47(+3.19%) |
Mar 03, 2020 | 111.45 | 112.12 | 107.91 | 108.94 | 8,783 | -1.89(-1.71%) |
Mar 02, 2020 | 108.66 | 110.84 | 107.31 | 110.84 | 12,577 | +2.25(+2.07%) |
Feb 28, 2020 | 106.11 | 108.59 | 105.47 | 108.59 | 14,328 | -0.46(-0.42%) |
Feb 27, 2020 | 110.40 | 112.14 | 109.05 | 109.05 | 11,528 | -3.60(-3.19%) |
Feb 26, 2020 | 114.17 | 115.06 | 112.65 | 112.65 | 18,193 | -0.47(-0.42%) |
Feb 25, 2020 | 116.36 | 116.36 | 113.07 | 113.12 | 3,780 | -2.73(-2.35%) |
Feb 24, 2020 | 115.64 | 116.55 | 115.40 | 115.84 | 7,172 | -4.55(-3.78%) |
Feb 21, 2020 | 121.32 | 121.32 | 120.39 | 120.39 | 2,300 | -1.08(-0.89%) |
Feb 20, 2020 | 121.75 | 122.06 | 120.69 | 121.47 | 127,375 | -0.58(-0.48%) |
Feb 19, 2020 | 121.88 | 122.35 | 121.88 | 122.05 | 4,152 | +0.75(+0.61%) |
Feb 18, 2020 | 121.33 | 121.84 | 120.88 | 121.31 | 53,725 | -0.76(-0.63%) |
Feb 14, 2020 | 122.38 | 122.38 | 121.70 | 122.07 | 42,252 | -0.27(-0.22%) |
Feb 13, 2020 | 122.08 | 122.89 | 122.08 | 122.34 | 88,694 | -0.58(-0.47%) |
Feb 12, 2020 | 122.33 | 122.92 | 122.33 | 122.92 | 39,713 | +1.44(+1.18%) |
Feb 11, 2020 | 121.21 | 121.72 | 121.21 | 121.49 | 28,301 | +0.69(+0.57%) |
Feb 10, 2020 | 119.62 | 120.80 | 119.62 | 120.79 | 147,632 | +0.86(+0.72%) |
Feb 07, 2020 | 120.13 | 120.35 | 119.89 | 119.93 | 3,137 | -1.21(-1.00%) |
Feb 06, 2020 | 121.52 | 121.52 | 121.01 | 121.14 | 11,108 | +0.12(+0.10%) |
Feb 05, 2020 | 120.43 | 121.13 | 120.43 | 121.02 | 1,863 | +0.76(+0.64%) |
Feb 04, 2020 | 119.90 | 120.47 | 119.90 | 120.26 | 57,847 | +2.05(+1.73%) |
Feb 03, 2020 | 118.00 | 118.78 | 118.00 | 118.21 | 2,469 | +0.77(+0.65%) |
Jan 31, 2020 | 119.06 | 119.06 | 117.44 | 117.44 | 3,974 | -1.02(-0.86%) |
Jan 30, 2020 | 117.77 | 118.47 | 117.65 | 118.47 | 106,454 | -0.31(-0.26%) |
Jan 29, 2020 | 119.20 | 119.66 | 118.62 | 118.78 | 17,552 | -0.11(-0.10%) |
Jan 28, 2020 | 118.17 | 119.29 | 118.03 | 118.89 | 20,945 | +0.96(+0.81%) |
Jan 27, 2020 | 117.30 | 118.26 | 117.30 | 117.93 | 3,873 | -2.33(-1.94%) |
Jan 24, 2020 | 121.67 | 121.67 | 120.00 | 120.26 | 2,196 | -1.47(-1.21%) |
Jan 23, 2020 | 121.02 | 121.74 | 120.65 | 121.73 | 7,667 | -0.09(-0.08%) |
Jan 22, 2020 | 122.42 | 122.43 | 121.82 | 121.83 | 2,938 | -0.07(-0.06%) |
Jan 21, 2020 | 122.03 | 122.11 | 121.72 | 121.89 | 3,738 | -1.12(-0.91%) |
Jan 17, 2020 | 122.69 | 123.03 | 122.69 | 123.01 | 8,366 | +0.74(+0.61%) |
Jan 16, 2020 | 122.11 | 122.27 | 122.02 | 122.27 | 6,828 | +0.64(+0.52%) |
Jan 15, 2020 | 121.72 | 121.87 | 121.63 | 121.63 | 2,065 | -0.09(-0.07%) |
Jan 14, 2020 | 121.77 | 122.13 | 121.42 | 121.72 | 5,690 | +0.12(+0.10%) |
Jan 13, 2020 | 121.36 | 121.59 | 120.95 | 121.59 | 9,141 | +0.51(+0.42%) |
Jan 10, 2020 | 121.56 | 121.56 | 121.02 | 121.09 | 4,183 | -0.51(-0.42%) |
Jan 09, 2020 | 121.61 | 121.71 | 121.41 | 121.59 | 4,356 | +0.29(+0.24%) |
Jan 08, 2020 | 120.61 | 121.84 | 120.61 | 121.31 | 16,810 | +0.44(+0.36%) |
Jan 07, 2020 | 121.00 | 121.03 | 120.52 | 120.87 | 17,874 | +0.19(+0.16%) |
Jan 06, 2020 | 119.86 | 120.68 | 119.86 | 120.68 | 1,478 | +0.17(+0.14%) |
Jan 03, 2020 | 120.30 | 120.50 | 120.30 | 120.50 | 522 | -1.10(-0.90%) |