Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 82.10 | 82.84 | 80.17 | 80.76 | 15,733,357 | -1.67(-2.03%) |
Mar 30, 2020 | 81.27 | 83.39 | 81.04 | 82.43 | 9,210,655 | +1.93(+2.40%) |
Mar 27, 2020 | 79.31 | 82.76 | 78.80 | 80.50 | 11,910,363 | -1.84(-2.23%) |
Mar 26, 2020 | 79.74 | 83.97 | 79.74 | 82.33 | 14,002,074 | +5.07(+6.56%) |
Mar 25, 2020 | 72.97 | 80.13 | 71.75 | 77.26 | 18,283,890 | +5.76(+8.05%) |
Mar 24, 2020 | 68.85 | 73.17 | 68.13 | 71.51 | 11,186,845 | +6.61(+10.19%) |
Mar 23, 2020 | 67.35 | 68.63 | 64.22 | 64.89 | 12,915,619 | -4.04(-5.86%) |
Mar 20, 2020 | 72.06 | 72.67 | 67.45 | 68.93 | 12,759,455 | -1.57(-2.22%) |
Mar 19, 2020 | 69.45 | 71.64 | 65.23 | 70.50 | 12,486,185 | +4.16(+6.28%) |
Mar 18, 2020 | 68.53 | 69.78 | 64.19 | 66.34 | 11,763,362 | -5.05(-7.07%) |
Mar 17, 2020 | 70.37 | 72.49 | 68.15 | 71.38 | 13,015,300 | +2.47(+3.59%) |
Mar 16, 2020 | 71.67 | 74.26 | 67.90 | 68.91 | 11,472,744 | -10.14(-12.82%) |
Mar 13, 2020 | 79.14 | 79.99 | 72.49 | 79.04 | 15,121,085 | +3.93(+5.24%) |
Mar 12, 2020 | 78.58 | 80.45 | 74.62 | 75.11 | 12,829,420 | -7.16(-8.70%) |
Mar 11, 2020 | 83.38 | 84.17 | 80.85 | 82.27 | 8,870,606 | -3.49(-4.07%) |
Mar 10, 2020 | 84.72 | 85.76 | 81.33 | 85.75 | 10,928,629 | +3.52(+4.29%) |
Mar 09, 2020 | 83.67 | 84.96 | 81.62 | 82.23 | 10,173,432 | -5.93(-6.72%) |
Mar 06, 2020 | 86.57 | 88.49 | 86.14 | 88.16 | 7,689,428 | -1.00(-1.12%) |
Mar 05, 2020 | 91.47 | 91.51 | 88.14 | 89.15 | 6,608,928 | -3.03(-3.29%) |
Mar 04, 2020 | 91.33 | 92.54 | 89.84 | 92.19 | 10,039,438 | +2.84(+3.18%) |
Mar 03, 2020 | 91.71 | 93.15 | 87.92 | 89.35 | 9,404,497 | -1.98(-2.16%) |
Mar 02, 2020 | 90.44 | 91.56 | 88.55 | 91.33 | 9,391,694 | +1.74(+1.94%) |
Feb 28, 2020 | 88.08 | 89.88 | 85.93 | 89.59 | 13,134,650 | -0.28(-0.31%) |
Feb 27, 2020 | 93.30 | 93.93 | 89.83 | 89.87 | 8,161,272 | -4.60(-4.87%) |
Feb 26, 2020 | 97.39 | 97.97 | 94.36 | 94.47 | 6,097,347 | -2.12(-2.19%) |
Feb 25, 2020 | 99.32 | 99.59 | 96.34 | 96.58 | 7,949,297 | -2.42(-2.44%) |
Feb 24, 2020 | 99.58 | 100.45 | 98.52 | 99.01 | 5,994,024 | -1.81(-1.79%) |
Feb 21, 2020 | 101.09 | 101.33 | 100.28 | 100.81 | 6,173,252 | -0.52(-0.51%) |
Feb 20, 2020 | 102.37 | 102.71 | 100.76 | 101.33 | 5,522,765 | +0.08(+0.08%) |
Feb 19, 2020 | 101.36 | 102.29 | 100.74 | 101.25 | 5,840,657 | +0.99(+0.99%) |
Feb 18, 2020 | 101.66 | 102.34 | 99.63 | 100.26 | 13,540,585 | -4.16(-3.98%) |
Feb 14, 2020 | 103.99 | 104.59 | 103.23 | 104.42 | 4,287,498 | +0.44(+0.43%) |
Feb 13, 2020 | 102.34 | 104.58 | 101.45 | 103.97 | 6,337,385 | +0.30(+0.29%) |
Feb 12, 2020 | 105.81 | 105.81 | 103.49 | 103.67 | 8,572,712 | -2.19(-2.07%) |
Feb 11, 2020 | 106.73 | 106.95 | 105.39 | 105.86 | 4,449,010 | -0.38(-0.36%) |
Feb 10, 2020 | 105.30 | 106.34 | 105.20 | 106.24 | 4,558,514 | +0.38(+0.36%) |
Feb 07, 2020 | 107.35 | 107.60 | 105.69 | 105.86 | 4,435,037 | -2.09(-1.94%) |
Feb 06, 2020 | 107.35 | 108.00 | 106.62 | 107.95 | 4,229,187 | +0.61(+0.56%) |
Feb 05, 2020 | 107.35 | 108.05 | 106.90 | 107.34 | 4,282,298 | +0.56(+0.53%) |
Feb 04, 2020 | 106.30 | 107.21 | 106.05 | 106.78 | 4,495,054 | +1.78(+1.69%) |
Feb 03, 2020 | 103.19 | 105.31 | 103.14 | 105.00 | 6,313,297 | +2.27(+2.21%) |
Jan 31, 2020 | 104.80 | 105.15 | 102.34 | 102.73 | 6,818,466 | -2.41(-2.29%) |
Jan 30, 2020 | 104.50 | 105.46 | 103.85 | 105.15 | 5,681,476 | -0.20(-0.19%) |
Jan 29, 2020 | 106.57 | 106.93 | 105.30 | 105.34 | 3,392,945 | -0.72(-0.68%) |
Jan 28, 2020 | 106.09 | 106.84 | 106.05 | 106.06 | 3,845,997 | -0.04(-0.04%) |
Jan 27, 2020 | 105.46 | 106.85 | 105.20 | 106.11 | 4,710,553 | -0.03(-0.03%) |
Jan 24, 2020 | 107.58 | 107.71 | 105.78 | 106.13 | 3,800,834 | -1.52(-1.41%) |
Jan 23, 2020 | 107.45 | 107.94 | 106.47 | 107.66 | 4,636,230 | -0.11(-0.10%) |
Jan 22, 2020 | 108.21 | 108.71 | 107.11 | 107.76 | 4,685,106 | +0.69(+0.64%) |
Jan 21, 2020 | 105.90 | 107.24 | 105.73 | 107.08 | 6,289,068 | +1.15(+1.08%) |
Jan 17, 2020 | 105.86 | 106.65 | 105.51 | 105.93 | 5,512,867 | +0.15(+0.14%) |
Jan 16, 2020 | 105.12 | 106.17 | 104.82 | 105.78 | 4,516,471 | +1.36(+1.30%) |
Jan 15, 2020 | 104.27 | 105.38 | 104.08 | 104.42 | 4,138,738 | +0.26(+0.25%) |
Jan 14, 2020 | 104.46 | 104.72 | 103.38 | 104.16 | 6,398,494 | -0.86(-0.82%) |
Jan 13, 2020 | 105.29 | 105.66 | 104.27 | 105.02 | 3,783,521 | -0.56(-0.53%) |
Jan 10, 2020 | 105.64 | 105.87 | 104.94 | 105.58 | 3,574,413 | +0.22(+0.21%) |
Jan 09, 2020 | 104.17 | 105.61 | 104.08 | 105.36 | 5,754,183 | +1.68(+1.62%) |
Jan 08, 2020 | 102.62 | 104.03 | 102.56 | 103.68 | 6,160,931 | +1.79(+1.76%) |
Jan 07, 2020 | 101.75 | 102.61 | 101.58 | 101.89 | 4,993,370 | -0.36(-0.35%) |
Jan 06, 2020 | 100.80 | 102.30 | 100.65 | 102.25 | 3,744,079 | +0.90(+0.89%) |
Jan 03, 2020 | 100.70 | 101.82 | 100.61 | 101.35 | 3,106,739 | -0.60(-0.59%) |