Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 82.04 | 83.73 | 80.99 | 82.89 | 7,005,435 | +0.77(+0.94%) |
Mar 30, 2020 | 81.30 | 82.85 | 80.26 | 82.12 | 5,694,003 | +1.38(+1.71%) |
Mar 27, 2020 | 81.54 | 82.89 | 80.04 | 80.73 | 4,242,826 | -2.87(-3.44%) |
Mar 26, 2020 | 79.03 | 83.96 | 78.77 | 83.61 | 4,880,460 | +5.39(+6.90%) |
Mar 25, 2020 | 76.83 | 84.44 | 76.81 | 78.21 | 6,327,975 | +0.51(+0.66%) |
Mar 24, 2020 | 77.55 | 78.75 | 74.91 | 77.70 | 6,001,750 | +2.91(+3.90%) |
Mar 23, 2020 | 74.07 | 75.73 | 69.97 | 74.79 | 8,429,367 | +1.14(+1.54%) |
Mar 20, 2020 | 79.03 | 81.01 | 72.28 | 73.65 | 6,920,151 | -4.84(-6.17%) |
Mar 19, 2020 | 73.87 | 81.00 | 72.72 | 78.49 | 9,015,031 | +5.07(+6.90%) |
Mar 18, 2020 | 73.70 | 75.18 | 62.73 | 73.42 | 11,249,867 | -3.98(-5.14%) |
Mar 17, 2020 | 76.66 | 79.43 | 74.54 | 77.40 | 7,702,055 | +1.80(+2.38%) |
Mar 16, 2020 | 77.39 | 79.58 | 73.94 | 75.61 | 6,870,632 | -8.75(-10.38%) |
Mar 13, 2020 | 79.18 | 84.49 | 75.69 | 84.36 | 7,492,157 | +8.70(+11.50%) |
Mar 12, 2020 | 81.03 | 83.97 | 75.49 | 75.66 | 9,186,045 | -9.75(-11.42%) |
Mar 11, 2020 | 81.86 | 86.77 | 81.85 | 85.41 | 8,952,782 | +1.45(+1.73%) |
Mar 10, 2020 | 80.99 | 83.98 | 79.24 | 83.95 | 6,795,664 | +5.17(+6.56%) |
Mar 09, 2020 | 82.26 | 83.87 | 78.62 | 78.79 | 8,043,733 | -8.01(-9.23%) |
Mar 06, 2020 | 85.06 | 87.21 | 84.39 | 86.80 | 6,051,564 | -1.98(-2.23%) |
Mar 05, 2020 | 90.50 | 92.04 | 88.11 | 88.78 | 5,002,046 | -3.90(-4.21%) |
Mar 04, 2020 | 89.34 | 92.83 | 89.16 | 92.68 | 5,285,194 | +4.39(+4.97%) |
Mar 03, 2020 | 91.51 | 92.79 | 87.70 | 88.29 | 5,770,962 | -3.87(-4.20%) |
Mar 02, 2020 | 89.19 | 92.23 | 87.91 | 92.16 | 5,221,989 | +3.09(+3.47%) |
Feb 28, 2020 | 88.36 | 89.41 | 86.42 | 89.07 | 7,043,136 | -1.07(-1.18%) |
Feb 27, 2020 | 91.71 | 92.19 | 90.06 | 90.14 | 5,927,099 | -2.38(-2.57%) |
Feb 26, 2020 | 93.54 | 94.50 | 92.31 | 92.52 | 4,424,729 | -0.92(-0.98%) |
Feb 25, 2020 | 95.39 | 95.83 | 93.31 | 93.44 | 5,174,065 | -1.77(-1.86%) |
Feb 24, 2020 | 94.85 | 96.14 | 94.72 | 95.21 | 4,754,841 | -2.17(-2.23%) |
Feb 21, 2020 | 97.16 | 98.29 | 95.45 | 97.38 | 12,248,990 | -0.92(-0.93%) |
Feb 20, 2020 | 98.89 | 99.21 | 97.04 | 98.30 | 6,335,522 | -1.04(-1.04%) |
Feb 19, 2020 | 99.94 | 100.13 | 98.44 | 99.34 | 6,165,855 | +0.70(+0.71%) |
Feb 18, 2020 | 95.68 | 98.81 | 95.12 | 98.63 | 7,551,370 | +3.32(+3.48%) |
Feb 14, 2020 | 94.11 | 95.45 | 93.87 | 95.32 | 3,083,023 | +1.32(+1.41%) |
Feb 13, 2020 | 93.97 | 94.99 | 93.66 | 93.99 | 5,557,598 | -0.52(-0.55%) |
Feb 12, 2020 | 92.87 | 95.11 | 92.79 | 94.51 | 9,020,817 | +1.17(+1.25%) |
Feb 11, 2020 | 91.93 | 94.08 | 91.54 | 93.35 | 26,188,128 | +9.84(+11.78%) |
Feb 10, 2020 | 84.38 | 84.62 | 83.36 | 83.51 | 3,200,291 | -0.90(-1.07%) |
Feb 07, 2020 | 82.36 | 84.75 | 81.27 | 84.41 | 6,822,877 | +2.64(+3.23%) |
Feb 06, 2020 | 81.14 | 82.08 | 81.01 | 81.77 | 3,010,783 | +0.97(+1.20%) |
Feb 05, 2020 | 80.97 | 81.71 | 80.76 | 80.80 | 2,792,011 | +0.28(+0.34%) |
Feb 04, 2020 | 79.18 | 80.90 | 78.27 | 80.53 | 4,651,678 | +2.03(+2.58%) |
Feb 03, 2020 | 79.39 | 79.78 | 78.37 | 78.50 | 2,914,946 | +0.27(+0.34%) |
Jan 31, 2020 | 79.62 | 79.82 | 78.20 | 78.23 | 2,898,900 | -1.73(-2.16%) |
Jan 30, 2020 | 78.63 | 80.07 | 78.62 | 79.96 | 2,381,437 | +0.67(+0.85%) |
Jan 29, 2020 | 80.88 | 80.90 | 79.12 | 79.29 | 2,634,207 | -1.38(-1.71%) |
Jan 28, 2020 | 80.10 | 81.31 | 79.95 | 80.67 | 2,424,286 | +0.93(+1.16%) |
Jan 27, 2020 | 79.91 | 80.57 | 79.41 | 79.75 | 1,958,334 | -0.85(-1.05%) |
Jan 24, 2020 | 81.30 | 81.59 | 80.35 | 80.59 | 1,616,213 | -0.59(-0.73%) |
Jan 23, 2020 | 81.31 | 81.38 | 80.96 | 81.19 | 1,776,320 | -0.30(-0.36%) |
Jan 22, 2020 | 81.15 | 82.03 | 81.08 | 81.48 | 1,692,903 | +0.44(+0.55%) |
Jan 21, 2020 | 81.00 | 81.95 | 80.81 | 81.04 | 3,654,122 | -0.12(-0.15%) |
Jan 17, 2020 | 80.96 | 81.25 | 80.59 | 81.16 | 3,603,102 | +0.70(+0.87%) |
Jan 16, 2020 | 79.30 | 80.53 | 79.30 | 80.46 | 3,147,291 | +1.16(+1.46%) |
Jan 15, 2020 | 78.90 | 79.51 | 78.66 | 79.30 | 1,631,987 | +0.46(+0.59%) |
Jan 14, 2020 | 78.21 | 78.98 | 77.91 | 78.84 | 2,075,110 | +0.40(+0.50%) |
Jan 13, 2020 | 78.21 | 78.60 | 77.94 | 78.44 | 2,311,276 | +0.40(+0.51%) |
Jan 10, 2020 | 79.24 | 79.24 | 77.89 | 78.05 | 2,254,216 | -0.80(-1.01%) |
Jan 09, 2020 | 78.81 | 79.36 | 78.44 | 78.85 | 3,018,324 | +0.39(+0.49%) |
Jan 08, 2020 | 78.26 | 78.83 | 77.14 | 78.46 | 3,074,510 | +0.49(+0.63%) |
Jan 07, 2020 | 77.62 | 78.55 | 77.21 | 77.97 | 3,302,338 | +0.30(+0.38%) |
Jan 06, 2020 | 77.19 | 77.90 | 77.03 | 77.67 | 2,709,450 | +0.44(+0.58%) |
Jan 03, 2020 | 77.12 | 77.48 | 76.53 | 77.23 | 1,854,389 | -0.41(-0.53%) |