Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 91.11 | 91.66 | 88.35 | 88.95 | 1,053,776 | -3.22(-3.49%) |
Mar 30, 2020 | 88.31 | 92.67 | 87.72 | 92.17 | 1,180,338 | +4.85(+5.55%) |
Mar 27, 2020 | 83.17 | 90.01 | 81.76 | 87.32 | 981,171 | +1.02(+1.18%) |
Mar 26, 2020 | 80.84 | 87.02 | 80.84 | 86.29 | 903,789 | +5.35(+6.61%) |
Mar 25, 2020 | 78.82 | 84.07 | 71.24 | 80.94 | 1,320,369 | +1.53(+1.93%) |
Mar 24, 2020 | 74.58 | 80.05 | 72.79 | 79.41 | 1,507,908 | +7.25(+10.05%) |
Mar 23, 2020 | 76.66 | 76.70 | 69.85 | 72.16 | 1,664,117 | -5.11(-6.61%) |
Mar 20, 2020 | 88.61 | 88.75 | 76.69 | 77.27 | 2,101,793 | -11.03(-12.50%) |
Mar 19, 2020 | 95.36 | 95.36 | 82.63 | 88.30 | 1,643,138 | -6.57(-6.93%) |
Mar 18, 2020 | 92.00 | 98.55 | 85.39 | 94.87 | 1,756,452 | -2.02(-2.08%) |
Mar 17, 2020 | 86.23 | 97.10 | 85.86 | 96.89 | 2,105,965 | +12.92(+15.38%) |
Mar 16, 2020 | 83.25 | 87.83 | 81.72 | 83.97 | 1,724,915 | -6.27(-6.94%) |
Mar 13, 2020 | 88.57 | 90.24 | 83.86 | 90.24 | 1,632,013 | +5.37(+6.33%) |
Mar 12, 2020 | 82.91 | 92.08 | 81.13 | 84.87 | 1,859,113 | -7.32(-7.94%) |
Mar 11, 2020 | 92.51 | 93.16 | 90.11 | 92.19 | 1,464,183 | -2.31(-2.45%) |
Mar 10, 2020 | 95.79 | 96.19 | 90.68 | 94.51 | 1,582,527 | +0.27(+0.29%) |
Mar 09, 2020 | 96.01 | 96.33 | 92.62 | 94.24 | 1,695,504 | -5.49(-5.50%) |
Mar 06, 2020 | 96.45 | 100.10 | 95.46 | 99.72 | 1,737,772 | +0.11(+0.11%) |
Mar 05, 2020 | 99.52 | 100.31 | 98.77 | 99.61 | 1,343,821 | -1.59(-1.57%) |
Mar 04, 2020 | 96.75 | 101.42 | 96.75 | 101.20 | 1,234,197 | +5.70(+5.97%) |
Mar 03, 2020 | 96.47 | 98.04 | 94.74 | 95.50 | 1,279,216 | -1.21(-1.25%) |
Mar 02, 2020 | 92.96 | 97.09 | 92.60 | 96.71 | 2,094,529 | +4.16(+4.49%) |
Feb 28, 2020 | 93.97 | 94.71 | 91.19 | 92.55 | 2,621,106 | -3.54(-3.68%) |
Feb 27, 2020 | 100.19 | 101.40 | 96.09 | 96.09 | 1,297,452 | -4.38(-4.36%) |
Feb 26, 2020 | 102.17 | 103.29 | 100.44 | 100.47 | 1,141,500 | -1.48(-1.45%) |
Feb 25, 2020 | 104.54 | 104.97 | 101.91 | 101.95 | 926,127 | -2.22(-2.13%) |
Feb 24, 2020 | 105.71 | 106.02 | 104.06 | 104.18 | 1,078,911 | -2.22(-2.09%) |
Feb 21, 2020 | 106.51 | 107.24 | 106.25 | 106.40 | 1,078,786 | +0.04(+0.04%) |
Feb 20, 2020 | 106.81 | 106.85 | 106.01 | 106.36 | 1,002,774 | -0.33(-0.31%) |
Feb 19, 2020 | 107.47 | 107.47 | 106.69 | 106.69 | 777,704 | -0.87(-0.80%) |
Feb 18, 2020 | 107.64 | 108.01 | 107.28 | 107.56 | 1,052,960 | +0.11(+0.10%) |
Feb 14, 2020 | 106.00 | 107.52 | 104.55 | 107.45 | 1,446,884 | +0.85(+0.79%) |
Feb 13, 2020 | 105.20 | 106.65 | 105.10 | 106.60 | 693,795 | +1.39(+1.32%) |
Feb 12, 2020 | 106.05 | 106.35 | 104.97 | 105.21 | 1,073,080 | -1.27(-1.19%) |
Feb 11, 2020 | 105.81 | 106.76 | 105.69 | 106.48 | 562,808 | +0.94(+0.89%) |
Feb 10, 2020 | 105.19 | 105.58 | 104.99 | 105.54 | 735,784 | +0.64(+0.61%) |
Feb 07, 2020 | 105.09 | 105.39 | 104.50 | 104.90 | 916,087 | -0.06(-0.06%) |
Feb 06, 2020 | 105.81 | 105.81 | 104.49 | 104.96 | 1,527,851 | -0.55(-0.52%) |
Feb 05, 2020 | 103.94 | 106.12 | 102.59 | 105.51 | 1,308,914 | +0.95(+0.90%) |
Feb 04, 2020 | 105.71 | 106.33 | 104.57 | 104.57 | 1,091,847 | -1.29(-1.22%) |
Feb 03, 2020 | 104.73 | 105.92 | 104.37 | 105.86 | 1,446,262 | +1.46(+1.40%) |
Jan 31, 2020 | 104.34 | 105.02 | 103.32 | 104.40 | 4,246,041 | -0.31(-0.30%) |
Jan 30, 2020 | 103.69 | 104.83 | 103.40 | 104.71 | 646,132 | +0.95(+0.92%) |
Jan 29, 2020 | 103.75 | 104.05 | 103.16 | 103.75 | 681,274 | +0.00(+0.00%) |
Jan 28, 2020 | 103.96 | 105.12 | 103.52 | 103.75 | 671,446 | -0.07(-0.07%) |
Jan 27, 2020 | 104.52 | 105.25 | 103.42 | 103.83 | 1,151,095 | -0.88(-0.84%) |
Jan 24, 2020 | 104.42 | 104.96 | 104.00 | 104.71 | 784,032 | +0.45(+0.43%) |
Jan 23, 2020 | 103.51 | 104.31 | 103.37 | 104.26 | 753,665 | +0.70(+0.68%) |
Jan 22, 2020 | 104.07 | 104.13 | 103.23 | 103.56 | 774,504 | +0.15(+0.15%) |
Jan 21, 2020 | 102.71 | 103.58 | 102.19 | 103.41 | 1,037,455 | +0.84(+0.82%) |
Jan 17, 2020 | 102.41 | 102.67 | 101.73 | 102.57 | 674,846 | +0.24(+0.23%) |
Jan 16, 2020 | 101.72 | 102.55 | 101.46 | 102.33 | 879,963 | +0.86(+0.84%) |
Jan 15, 2020 | 100.82 | 101.67 | 100.78 | 101.47 | 629,839 | +0.84(+0.83%) |
Jan 14, 2020 | 100.45 | 100.69 | 99.99 | 100.63 | 674,218 | +0.24(+0.24%) |
Jan 13, 2020 | 99.37 | 100.64 | 99.37 | 100.39 | 452,208 | +1.03(+1.03%) |
Jan 10, 2020 | 99.36 | 99.72 | 99.19 | 99.37 | 609,043 | +0.26(+0.26%) |
Jan 09, 2020 | 98.64 | 99.47 | 98.62 | 99.11 | 935,646 | +0.32(+0.33%) |
Jan 08, 2020 | 99.65 | 99.65 | 98.71 | 98.79 | 1,014,651 | -0.86(-0.86%) |
Jan 07, 2020 | 99.91 | 99.93 | 98.51 | 99.64 | 982,813 | +0.66(+0.67%) |
Jan 06, 2020 | 98.98 | 99.62 | 98.92 | 98.98 | 922,885 | -0.13(-0.13%) |
Jan 03, 2020 | 98.18 | 99.30 | 98.18 | 99.12 | 811,833 | +0.65(+0.66%) |