Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 86.94 | 87.60 | 85.31 | 85.72 | 252,916 | -1.37(-1.57%) |
Mar 30, 2020 | 84.89 | 87.21 | 84.37 | 87.08 | 251,002 | +2.95(+3.51%) |
Mar 27, 2020 | 84.26 | 86.63 | 83.39 | 84.13 | 511,805 | -2.83(-3.25%) |
Mar 26, 2020 | 83.02 | 87.32 | 82.92 | 86.96 | 844,821 | +5.05(+6.17%) |
Mar 25, 2020 | 81.81 | 85.08 | 80.00 | 81.91 | 513,128 | +0.86(+1.06%) |
Mar 24, 2020 | 78.56 | 81.20 | 78.24 | 81.04 | 500,499 | +6.84(+9.22%) |
Mar 23, 2020 | 75.92 | 76.41 | 72.79 | 74.20 | 679,651 | -2.10(-2.75%) |
Mar 20, 2020 | 80.68 | 81.10 | 76.26 | 76.30 | 1,185,629 | -3.37(-4.23%) |
Mar 19, 2020 | 78.86 | 81.75 | 76.86 | 79.66 | 325,400 | +0.35(+0.44%) |
Mar 18, 2020 | 78.51 | 81.57 | 75.47 | 79.32 | 317,465 | -4.60(-5.49%) |
Mar 17, 2020 | 80.58 | 84.03 | 78.23 | 83.92 | 383,195 | +4.82(+6.09%) |
Mar 16, 2020 | 78.55 | 84.61 | 78.55 | 79.10 | 577,802 | -10.40(-11.62%) |
Mar 13, 2020 | 86.54 | 89.50 | 82.15 | 89.50 | 427,918 | +7.90(+9.69%) |
Mar 12, 2020 | 83.83 | 87.33 | 81.57 | 81.60 | 561,810 | -8.62(-9.55%) |
Mar 11, 2020 | 92.22 | 92.61 | 89.15 | 90.21 | 1,028,825 | -4.52(-4.77%) |
Mar 10, 2020 | 93.53 | 94.73 | 90.01 | 94.73 | 179,514 | +4.49(+4.98%) |
Mar 09, 2020 | 90.94 | 93.32 | 89.26 | 90.24 | 429,953 | -7.27(-7.45%) |
Mar 06, 2020 | 96.09 | 98.04 | 95.24 | 97.51 | 537,458 | -1.64(-1.65%) |
Mar 05, 2020 | 100.06 | 101.14 | 98.44 | 99.15 | 238,998 | -3.50(-3.41%) |
Mar 04, 2020 | 100.44 | 102.64 | 99.50 | 102.64 | 205,265 | +4.24(+4.31%) |
Mar 03, 2020 | 101.67 | 102.89 | 97.54 | 98.41 | 338,513 | -2.97(-2.93%) |
Mar 02, 2020 | 97.66 | 101.38 | 96.56 | 101.38 | 777,896 | +4.51(+4.66%) |
Feb 28, 2020 | 94.13 | 96.89 | 93.53 | 96.87 | 409,146 | -0.50(-0.51%) |
Feb 27, 2020 | 99.84 | 101.33 | 97.37 | 97.37 | 290,232 | -4.67(-4.58%) |
Feb 26, 2020 | 102.74 | 104.14 | 101.79 | 102.03 | 256,923 | -0.31(-0.30%) |
Feb 25, 2020 | 106.05 | 106.11 | 102.03 | 102.34 | 263,683 | -3.17(-3.00%) |
Feb 24, 2020 | 105.65 | 106.56 | 105.16 | 105.51 | 135,892 | -3.74(-3.42%) |
Feb 21, 2020 | 109.85 | 109.87 | 108.93 | 109.25 | 67,728 | -1.14(-1.04%) |
Feb 20, 2020 | 110.75 | 110.94 | 109.26 | 110.40 | 126,397 | -0.46(-0.41%) |
Feb 19, 2020 | 110.67 | 111.10 | 110.63 | 110.86 | 92,040 | +0.57(+0.52%) |
Feb 18, 2020 | 110.18 | 110.43 | 109.80 | 110.28 | 75,740 | -0.26(-0.24%) |
Feb 14, 2020 | 110.48 | 110.55 | 110.16 | 110.55 | 60,156 | +0.23(+0.20%) |
Feb 13, 2020 | 109.94 | 110.68 | 109.92 | 110.32 | 51,879 | -0.13(-0.12%) |
Feb 12, 2020 | 110.31 | 110.49 | 110.15 | 110.45 | 66,300 | +0.67(+0.61%) |
Feb 11, 2020 | 110.15 | 110.37 | 109.65 | 109.79 | 81,976 | +0.16(+0.15%) |
Feb 10, 2020 | 108.50 | 109.63 | 108.50 | 109.63 | 43,061 | +0.84(+0.78%) |
Feb 07, 2020 | 108.96 | 109.23 | 108.60 | 108.78 | 79,034 | -0.49(-0.45%) |
Feb 06, 2020 | 109.21 | 109.29 | 108.80 | 109.27 | 73,431 | +0.46(+0.42%) |
Feb 05, 2020 | 108.81 | 108.89 | 108.13 | 108.81 | 125,539 | +1.06(+0.98%) |
Feb 04, 2020 | 107.33 | 108.08 | 107.23 | 107.75 | 58,130 | +1.73(+1.63%) |
Feb 03, 2020 | 105.65 | 106.62 | 105.65 | 106.03 | 60,767 | +0.85(+0.81%) |
Jan 31, 2020 | 106.94 | 106.94 | 104.83 | 105.18 | 86,714 | -1.88(-1.75%) |
Jan 30, 2020 | 105.99 | 107.06 | 105.77 | 107.05 | 44,353 | +0.39(+0.37%) |
Jan 29, 2020 | 107.26 | 107.26 | 106.55 | 106.66 | 79,319 | +0.02(+0.02%) |
Jan 28, 2020 | 106.05 | 106.92 | 105.91 | 106.64 | 60,196 | +1.08(+1.02%) |
Jan 27, 2020 | 105.35 | 106.03 | 105.12 | 105.56 | 90,907 | -1.69(-1.57%) |
Jan 24, 2020 | 108.51 | 108.51 | 106.84 | 107.25 | 95,993 | -0.97(-0.90%) |
Jan 23, 2020 | 108.00 | 108.25 | 107.56 | 108.22 | 50,713 | +0.08(+0.07%) |
Jan 22, 2020 | 108.46 | 108.64 | 108.07 | 108.15 | 68,479 | +0.09(+0.09%) |
Jan 21, 2020 | 108.00 | 108.32 | 107.94 | 108.05 | 63,039 | -0.21(-0.19%) |
Jan 17, 2020 | 108.15 | 108.28 | 107.93 | 108.26 | 88,100 | +0.39(+0.37%) |
Jan 16, 2020 | 107.52 | 107.87 | 107.40 | 107.87 | 65,404 | +0.86(+0.81%) |
Jan 15, 2020 | 106.79 | 107.28 | 106.72 | 107.00 | 67,747 | +0.24(+0.23%) |
Jan 14, 2020 | 106.95 | 107.19 | 106.68 | 106.76 | 83,045 | -0.21(-0.19%) |
Jan 13, 2020 | 106.55 | 106.99 | 106.34 | 106.97 | 178,008 | +0.72(+0.68%) |
Jan 10, 2020 | 106.83 | 106.83 | 106.08 | 106.24 | 62,395 | -0.30(-0.28%) |
Jan 09, 2020 | 106.42 | 106.55 | 106.20 | 106.54 | 67,786 | +0.73(+0.69%) |
Jan 08, 2020 | 105.18 | 106.23 | 105.18 | 105.81 | 121,150 | +0.60(+0.57%) |
Jan 07, 2020 | 105.39 | 105.43 | 105.10 | 105.21 | 80,028 | -0.30(-0.28%) |
Jan 06, 2020 | 104.43 | 105.52 | 104.26 | 105.51 | 204,946 | +0.44(+0.42%) |
Jan 03, 2020 | 104.77 | 105.47 | 104.57 | 105.07 | 73,808 | -0.77(-0.73%) |