Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 95.27 | 97.39 | 92.35 | 94.34 | 560,266 | -0.89(-0.94%) |
Mar 30, 2020 | 90.01 | 95.69 | 89.44 | 95.24 | 459,343 | +6.14(+6.89%) |
Mar 27, 2020 | 89.61 | 90.84 | 87.29 | 89.09 | 508,542 | -2.09(-2.29%) |
Mar 26, 2020 | 86.11 | 92.26 | 85.51 | 91.18 | 471,630 | +5.71(+6.68%) |
Mar 25, 2020 | 84.35 | 88.77 | 81.72 | 85.47 | 607,889 | +2.01(+2.41%) |
Mar 24, 2020 | 82.72 | 83.71 | 78.37 | 83.46 | 565,114 | +3.91(+4.92%) |
Mar 23, 2020 | 87.26 | 88.37 | 75.67 | 79.55 | 737,260 | -8.13(-9.27%) |
Mar 20, 2020 | 93.65 | 94.76 | 84.48 | 87.68 | 767,350 | -6.04(-6.44%) |
Mar 19, 2020 | 91.45 | 95.94 | 88.71 | 93.72 | 374,228 | +2.02(+2.20%) |
Mar 18, 2020 | 86.90 | 91.92 | 85.62 | 91.70 | 803,955 | +0.28(+0.31%) |
Mar 17, 2020 | 85.26 | 91.89 | 84.81 | 91.42 | 628,503 | +8.12(+9.75%) |
Mar 16, 2020 | 83.58 | 89.55 | 82.84 | 83.29 | 704,129 | -8.07(-8.83%) |
Mar 13, 2020 | 92.96 | 94.25 | 86.36 | 91.36 | 628,714 | +1.89(+2.11%) |
Mar 12, 2020 | 87.65 | 91.37 | 82.93 | 89.47 | 889,541 | -4.44(-4.72%) |
Mar 11, 2020 | 96.36 | 96.36 | 92.81 | 93.91 | 744,697 | -4.65(-4.72%) |
Mar 10, 2020 | 98.19 | 98.56 | 94.20 | 98.56 | 551,052 | +2.41(+2.50%) |
Mar 09, 2020 | 97.70 | 99.52 | 94.29 | 96.16 | 629,959 | -5.55(-5.45%) |
Mar 06, 2020 | 96.31 | 101.80 | 96.04 | 101.70 | 658,256 | +3.15(+3.19%) |
Mar 05, 2020 | 99.84 | 100.28 | 97.28 | 98.55 | 288,874 | -3.28(-3.22%) |
Mar 04, 2020 | 99.53 | 102.01 | 98.99 | 101.83 | 310,686 | +4.44(+4.55%) |
Mar 03, 2020 | 98.37 | 100.20 | 96.87 | 97.40 | 372,718 | -0.78(-0.79%) |
Mar 02, 2020 | 96.32 | 98.34 | 95.55 | 98.17 | 350,032 | +2.38(+2.48%) |
Feb 28, 2020 | 94.52 | 96.87 | 94.13 | 95.79 | 728,840 | -1.26(-1.30%) |
Feb 27, 2020 | 98.00 | 99.29 | 96.63 | 97.06 | 707,397 | -2.16(-2.18%) |
Feb 26, 2020 | 98.57 | 101.00 | 97.41 | 99.22 | 532,323 | -2.14(-2.11%) |
Feb 25, 2020 | 103.52 | 103.85 | 101.14 | 101.36 | 676,726 | -2.15(-2.08%) |
Feb 24, 2020 | 104.73 | 105.41 | 103.47 | 103.51 | 472,556 | -2.62(-2.47%) |
Feb 21, 2020 | 105.70 | 108.67 | 103.46 | 106.14 | 760,281 | -2.80(-2.57%) |
Feb 20, 2020 | 108.63 | 109.63 | 107.80 | 108.93 | 399,274 | -0.08(-0.07%) |
Feb 19, 2020 | 109.35 | 110.53 | 108.73 | 109.01 | 305,111 | -0.24(-0.22%) |
Feb 18, 2020 | 110.39 | 110.54 | 109.07 | 109.24 | 286,278 | -1.34(-1.21%) |
Feb 14, 2020 | 110.51 | 111.60 | 110.11 | 110.58 | 228,633 | +0.45(+0.40%) |
Feb 13, 2020 | 108.60 | 110.47 | 107.76 | 110.14 | 211,427 | +1.41(+1.30%) |
Feb 12, 2020 | 110.07 | 110.14 | 108.33 | 108.72 | 472,829 | -1.27(-1.15%) |
Feb 11, 2020 | 109.97 | 110.79 | 109.38 | 109.99 | 208,435 | +0.24(+0.22%) |
Feb 10, 2020 | 110.34 | 110.99 | 109.45 | 109.76 | 150,439 | -0.85(-0.77%) |
Feb 07, 2020 | 110.96 | 111.54 | 110.15 | 110.61 | 152,351 | -0.79(-0.71%) |
Feb 06, 2020 | 111.89 | 112.74 | 111.33 | 111.40 | 261,475 | -0.32(-0.29%) |
Feb 05, 2020 | 111.03 | 112.12 | 110.66 | 111.72 | 198,472 | +0.87(+0.79%) |
Feb 04, 2020 | 111.64 | 112.31 | 110.14 | 110.85 | 330,994 | -0.27(-0.25%) |
Feb 03, 2020 | 109.58 | 111.41 | 109.48 | 111.12 | 286,197 | +1.64(+1.50%) |
Jan 31, 2020 | 109.86 | 110.31 | 109.13 | 109.48 | 317,258 | -0.98(-0.88%) |
Jan 30, 2020 | 109.02 | 110.90 | 108.36 | 110.46 | 161,678 | +0.57(+0.52%) |
Jan 29, 2020 | 109.86 | 110.97 | 109.50 | 109.89 | 222,819 | -0.03(-0.03%) |
Jan 28, 2020 | 110.33 | 110.50 | 109.54 | 109.92 | 188,403 | -0.15(-0.14%) |
Jan 27, 2020 | 109.17 | 110.80 | 108.87 | 110.07 | 253,093 | -0.59(-0.54%) |
Jan 24, 2020 | 110.93 | 111.65 | 110.19 | 110.66 | 225,425 | -0.24(-0.21%) |
Jan 23, 2020 | 108.97 | 112.46 | 108.44 | 110.90 | 318,611 | +1.61(+1.47%) |
Jan 22, 2020 | 109.31 | 110.01 | 109.11 | 109.29 | 150,124 | +0.04(+0.03%) |
Jan 21, 2020 | 110.23 | 110.33 | 108.99 | 109.26 | 200,332 | -1.60(-1.44%) |
Jan 17, 2020 | 111.79 | 112.07 | 110.61 | 110.85 | 201,613 | -0.85(-0.76%) |
Jan 16, 2020 | 110.75 | 111.75 | 110.72 | 111.70 | 198,173 | +1.43(+1.29%) |
Jan 15, 2020 | 109.91 | 110.77 | 109.51 | 110.28 | 255,561 | +0.55(+0.50%) |
Jan 14, 2020 | 109.84 | 109.91 | 108.79 | 109.73 | 170,147 | -0.07(-0.06%) |
Jan 13, 2020 | 109.12 | 110.14 | 109.01 | 109.80 | 263,022 | +0.39(+0.35%) |
Jan 10, 2020 | 108.34 | 109.77 | 108.25 | 109.41 | 208,175 | +1.07(+0.98%) |
Jan 09, 2020 | 107.50 | 108.72 | 107.07 | 108.34 | 348,255 | +1.36(+1.27%) |
Jan 08, 2020 | 106.85 | 107.89 | 106.85 | 106.98 | 350,317 | +0.29(+0.27%) |
Jan 07, 2020 | 107.30 | 107.73 | 106.53 | 106.69 | 248,398 | -1.08(-1.00%) |
Jan 06, 2020 | 107.39 | 108.18 | 107.30 | 107.76 | 298,853 | +0.01(+0.01%) |
Jan 03, 2020 | 106.59 | 108.51 | 106.59 | 107.75 | 234,315 | +0.34(+0.32%) |