Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 96.48 | 98.35 | 93.85 | 96.85 | 1,606,115 | +0.32(+0.33%) |
Mar 30, 2020 | 91.00 | 96.92 | 91.00 | 96.53 | 1,531,761 | +6.63(+7.38%) |
Mar 27, 2020 | 88.48 | 92.30 | 87.39 | 89.90 | 1,230,217 | -0.38(-0.43%) |
Mar 26, 2020 | 91.64 | 92.87 | 88.40 | 90.28 | 1,687,148 | -1.50(-1.64%) |
Mar 25, 2020 | 91.98 | 93.00 | 87.85 | 91.78 | 2,005,237 | -0.47(-0.51%) |
Mar 24, 2020 | 84.50 | 92.78 | 84.50 | 92.25 | 2,202,419 | +8.67(+10.38%) |
Mar 23, 2020 | 90.45 | 90.45 | 81.50 | 83.58 | 2,667,483 | -7.31(-8.04%) |
Mar 20, 2020 | 93.49 | 97.66 | 88.89 | 90.89 | 2,452,641 | -4.23(-4.45%) |
Mar 19, 2020 | 103.83 | 104.08 | 94.77 | 95.12 | 1,698,556 | -8.59(-8.28%) |
Mar 18, 2020 | 100.29 | 105.08 | 98.92 | 103.71 | 1,966,659 | +1.53(+1.49%) |
Mar 17, 2020 | 95.75 | 105.92 | 95.73 | 102.18 | 2,864,533 | +8.09(+8.60%) |
Mar 16, 2020 | 83.93 | 96.37 | 80.17 | 94.09 | 2,206,601 | +4.18(+4.65%) |
Mar 13, 2020 | 89.15 | 91.13 | 85.74 | 89.91 | 2,241,645 | +3.30(+3.81%) |
Mar 12, 2020 | 87.55 | 90.79 | 86.41 | 86.62 | 2,042,213 | -5.51(-5.99%) |
Mar 11, 2020 | 94.75 | 95.44 | 90.95 | 92.13 | 1,436,148 | -4.80(-4.95%) |
Mar 10, 2020 | 96.09 | 97.05 | 92.38 | 96.93 | 1,141,466 | +2.42(+2.56%) |
Mar 09, 2020 | 91.10 | 95.53 | 90.74 | 94.51 | 1,196,640 | -1.46(-1.52%) |
Mar 06, 2020 | 94.54 | 96.41 | 93.24 | 95.97 | 914,927 | -0.66(-0.69%) |
Mar 05, 2020 | 95.97 | 97.26 | 95.70 | 96.63 | 1,102,447 | -0.83(-0.85%) |
Mar 04, 2020 | 94.25 | 97.55 | 93.46 | 97.46 | 1,489,788 | +4.76(+5.13%) |
Mar 03, 2020 | 93.03 | 95.18 | 92.06 | 92.71 | 1,061,448 | -0.43(-0.46%) |
Mar 02, 2020 | 90.31 | 93.16 | 89.89 | 93.13 | 1,199,273 | +3.27(+3.64%) |
Feb 28, 2020 | 90.80 | 91.15 | 87.38 | 89.86 | 1,808,078 | -2.72(-2.94%) |
Feb 27, 2020 | 95.11 | 97.59 | 92.49 | 92.58 | 1,393,839 | -2.68(-2.81%) |
Feb 26, 2020 | 94.23 | 98.47 | 93.07 | 95.26 | 2,207,373 | +1.25(+1.33%) |
Feb 25, 2020 | 95.78 | 95.81 | 92.78 | 94.02 | 1,481,813 | -1.81(-1.88%) |
Feb 24, 2020 | 95.91 | 96.35 | 94.76 | 95.82 | 1,222,993 | -0.92(-0.95%) |
Feb 21, 2020 | 96.32 | 97.08 | 96.08 | 96.74 | 540,154 | +0.27(+0.28%) |
Feb 20, 2020 | 96.03 | 96.57 | 95.31 | 96.47 | 584,422 | -0.09(-0.09%) |
Feb 19, 2020 | 95.63 | 97.88 | 95.20 | 96.55 | 1,452,424 | +1.15(+1.21%) |
Feb 18, 2020 | 95.66 | 96.24 | 94.84 | 95.40 | 856,881 | -0.58(-0.60%) |
Feb 14, 2020 | 94.18 | 96.37 | 93.89 | 95.98 | 909,540 | +1.99(+2.12%) |
Feb 13, 2020 | 94.82 | 94.82 | 93.71 | 93.99 | 983,973 | -0.76(-0.80%) |
Feb 12, 2020 | 95.59 | 96.30 | 94.69 | 94.75 | 691,346 | -0.68(-0.72%) |
Feb 11, 2020 | 95.21 | 95.92 | 94.66 | 95.43 | 912,770 | +0.32(+0.34%) |
Feb 10, 2020 | 93.92 | 95.18 | 93.45 | 95.11 | 798,874 | +1.44(+1.53%) |
Feb 07, 2020 | 93.17 | 93.96 | 92.79 | 93.67 | 593,866 | +0.40(+0.43%) |
Feb 06, 2020 | 92.67 | 93.87 | 92.66 | 93.28 | 558,964 | +0.32(+0.34%) |
Feb 05, 2020 | 90.56 | 93.08 | 90.51 | 92.96 | 1,040,020 | +2.43(+2.69%) |
Feb 04, 2020 | 90.65 | 91.44 | 90.44 | 90.52 | 759,738 | +0.36(+0.40%) |
Feb 03, 2020 | 89.93 | 90.68 | 89.75 | 90.16 | 647,758 | +0.48(+0.54%) |
Jan 31, 2020 | 91.50 | 91.71 | 89.63 | 89.68 | 2,391,294 | -1.91(-2.09%) |
Jan 30, 2020 | 91.03 | 91.77 | 90.52 | 91.59 | 953,897 | +0.55(+0.61%) |
Jan 29, 2020 | 91.89 | 92.18 | 90.99 | 91.03 | 552,275 | -0.94(-1.03%) |
Jan 28, 2020 | 92.68 | 93.43 | 91.78 | 91.98 | 653,174 | -0.80(-0.86%) |
Jan 27, 2020 | 92.93 | 93.61 | 92.56 | 92.77 | 771,546 | -0.42(-0.45%) |
Jan 24, 2020 | 94.25 | 94.25 | 92.71 | 93.19 | 570,181 | -0.61(-0.66%) |
Jan 23, 2020 | 92.39 | 94.40 | 91.86 | 93.80 | 1,328,002 | +1.20(+1.30%) |
Jan 22, 2020 | 93.32 | 94.05 | 92.60 | 92.60 | 768,203 | -0.70(-0.75%) |
Jan 21, 2020 | 92.06 | 93.35 | 91.06 | 93.30 | 1,108,608 | +1.22(+1.33%) |
Jan 17, 2020 | 90.96 | 92.77 | 90.65 | 92.08 | 1,251,394 | +1.21(+1.33%) |
Jan 16, 2020 | 90.66 | 91.45 | 90.39 | 90.87 | 1,876,790 | +0.38(+0.42%) |
Jan 15, 2020 | 90.54 | 91.30 | 90.41 | 90.49 | 943,435 | +0.13(+0.14%) |
Jan 14, 2020 | 90.96 | 91.15 | 90.02 | 90.36 | 1,282,493 | -0.73(-0.80%) |
Jan 13, 2020 | 90.51 | 91.12 | 90.32 | 91.09 | 1,099,826 | +0.74(+0.82%) |
Jan 10, 2020 | 89.63 | 90.64 | 89.33 | 90.34 | 805,879 | +0.67(+0.74%) |
Jan 09, 2020 | 89.31 | 90.16 | 88.85 | 89.68 | 1,043,211 | +0.27(+0.30%) |
Jan 08, 2020 | 88.79 | 90.01 | 88.49 | 89.41 | 1,166,787 | +0.91(+1.03%) |
Jan 07, 2020 | 89.19 | 89.74 | 87.79 | 88.50 | 914,823 | -1.26(-1.41%) |
Jan 06, 2020 | 88.72 | 89.82 | 88.37 | 89.76 | 1,285,140 | +1.23(+1.39%) |
Jan 03, 2020 | 88.66 | 89.03 | 88.19 | 88.53 | 769,831 | +0.13(+0.15%) |