Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 82.33 | 83.50 | 82.32 | 82.43 | 1,122,003 | -0.24(-0.29%) |
Mar 30, 2020 | 82.24 | 83.50 | 82.16 | 82.66 | 907,092 | +0.76(+0.92%) |
Mar 27, 2020 | 81.30 | 82.06 | 79.55 | 81.91 | 983,358 | +0.10(+0.12%) |
Mar 26, 2020 | 81.89 | 82.32 | 79.85 | 81.81 | 1,480,545 | -0.08(-0.10%) |
Mar 25, 2020 | 78.06 | 83.15 | 77.90 | 81.89 | 1,924,835 | +4.96(+6.45%) |
Mar 24, 2020 | 75.65 | 78.14 | 75.07 | 76.93 | 1,645,513 | +2.25(+3.01%) |
Mar 23, 2020 | 72.41 | 75.14 | 71.16 | 74.68 | 1,853,796 | +6.68(+9.82%) |
Mar 20, 2020 | 68.77 | 71.20 | 67.56 | 68.00 | 1,959,174 | +1.21(+1.82%) |
Mar 19, 2020 | 67.89 | 69.37 | 66.35 | 66.79 | 2,466,367 | -2.59(-3.73%) |
Mar 18, 2020 | 73.08 | 74.67 | 67.97 | 69.37 | 2,866,729 | -6.71(-8.82%) |
Mar 17, 2020 | 78.49 | 80.19 | 75.10 | 76.09 | 749,732 | -4.74(-5.86%) |
Mar 16, 2020 | 74.44 | 81.61 | 74.44 | 80.82 | 957,037 | -0.81(-1.00%) |
Mar 13, 2020 | 78.51 | 82.66 | 77.33 | 81.64 | 1,402,507 | +5.47(+7.19%) |
Mar 12, 2020 | 78.44 | 84.20 | 73.04 | 76.16 | 2,603,005 | -6.30(-7.64%) |
Mar 11, 2020 | 87.75 | 87.75 | 82.42 | 82.46 | 1,280,729 | -4.21(-4.86%) |
Mar 10, 2020 | 90.26 | 90.73 | 86.56 | 86.67 | 1,276,082 | -3.72(-4.12%) |
Mar 09, 2020 | 93.00 | 93.33 | 88.26 | 90.40 | 1,539,033 | -2.61(-2.80%) |
Mar 06, 2020 | 93.15 | 93.33 | 91.77 | 93.00 | 1,149,627 | +1.64(+1.79%) |
Mar 05, 2020 | 91.51 | 91.78 | 90.99 | 91.36 | 697,480 | +0.31(+0.34%) |
Mar 04, 2020 | 91.35 | 92.02 | 90.53 | 91.05 | 697,665 | -0.10(-0.11%) |
Mar 03, 2020 | 90.12 | 91.85 | 90.08 | 91.15 | 1,007,921 | +1.15(+1.28%) |
Mar 02, 2020 | 90.37 | 90.79 | 89.76 | 90.00 | 863,746 | -0.01(-0.01%) |
Feb 28, 2020 | 89.05 | 90.20 | 88.76 | 90.01 | 1,108,774 | +1.33(+1.50%) |
Feb 27, 2020 | 89.53 | 89.62 | 88.65 | 88.68 | 744,909 | -0.86(-0.96%) |
Feb 26, 2020 | 89.59 | 90.22 | 89.43 | 89.54 | 819,793 | -0.42(-0.47%) |
Feb 25, 2020 | 90.20 | 90.51 | 89.86 | 89.97 | 446,106 | -0.36(-0.39%) |
Feb 24, 2020 | 90.39 | 90.43 | 89.97 | 90.32 | 726,905 | +0.27(+0.30%) |
Feb 21, 2020 | 90.13 | 90.39 | 89.90 | 90.05 | 500,980 | +0.36(+0.40%) |
Feb 20, 2020 | 89.38 | 89.70 | 89.35 | 89.70 | 358,029 | +0.42(+0.47%) |
Feb 19, 2020 | 89.36 | 89.42 | 89.19 | 89.27 | 266,215 | -0.06(-0.07%) |
Feb 18, 2020 | 89.16 | 89.51 | 89.08 | 89.33 | 514,237 | +0.27(+0.30%) |
Feb 14, 2020 | 89.24 | 89.25 | 88.99 | 89.06 | 467,660 | +0.36(+0.40%) |
Feb 13, 2020 | 88.75 | 89.00 | 88.64 | 88.70 | 429,061 | -0.12(-0.13%) |
Feb 12, 2020 | 88.76 | 88.85 | 88.52 | 88.82 | 625,570 | -0.04(-0.05%) |
Feb 11, 2020 | 89.02 | 89.11 | 88.77 | 88.87 | 448,767 | -0.15(-0.17%) |
Feb 10, 2020 | 88.99 | 89.09 | 88.65 | 89.02 | 396,012 | +0.41(+0.46%) |
Feb 07, 2020 | 88.79 | 88.98 | 88.57 | 88.61 | 617,600 | +0.30(+0.34%) |
Feb 06, 2020 | 88.26 | 88.41 | 88.13 | 88.32 | 438,842 | +0.21(+0.24%) |
Feb 05, 2020 | 88.15 | 88.23 | 87.96 | 88.10 | 436,295 | -0.16(-0.18%) |
Feb 04, 2020 | 88.36 | 88.43 | 88.10 | 88.26 | 465,806 | -0.47(-0.52%) |
Feb 03, 2020 | 88.57 | 88.87 | 88.40 | 88.73 | 445,339 | -0.07(-0.08%) |
Jan 31, 2020 | 88.73 | 88.85 | 88.50 | 88.80 | 501,576 | +0.20(+0.23%) |
Jan 30, 2020 | 88.46 | 88.74 | 88.21 | 88.60 | 688,701 | +0.12(+0.13%) |
Jan 29, 2020 | 88.42 | 88.69 | 88.30 | 88.48 | 356,821 | +0.40(+0.45%) |
Jan 28, 2020 | 88.39 | 88.53 | 87.95 | 88.09 | 456,947 | -0.12(-0.13%) |
Jan 27, 2020 | 88.06 | 88.35 | 87.96 | 88.20 | 474,275 | +0.30(+0.34%) |
Jan 24, 2020 | 87.98 | 88.07 | 87.82 | 87.91 | 262,284 | +0.09(+0.11%) |
Jan 23, 2020 | 87.77 | 87.89 | 87.65 | 87.82 | 293,090 | +0.22(+0.25%) |
Jan 22, 2020 | 87.53 | 87.71 | 87.41 | 87.60 | 255,884 | +0.19(+0.22%) |
Jan 21, 2020 | 86.91 | 87.43 | 86.87 | 87.41 | 978,266 | +0.67(+0.78%) |
Jan 17, 2020 | 86.55 | 86.80 | 86.41 | 86.74 | 417,783 | +0.08(+0.10%) |
Jan 16, 2020 | 86.53 | 86.81 | 86.47 | 86.65 | 671,025 | +0.18(+0.20%) |
Jan 15, 2020 | 86.58 | 86.64 | 86.26 | 86.47 | 963,196 | +0.27(+0.31%) |
Jan 14, 2020 | 86.10 | 86.21 | 85.98 | 86.20 | 207,936 | -0.03(-0.03%) |
Jan 13, 2020 | 86.23 | 86.23 | 85.95 | 86.23 | 263,479 | -0.19(-0.21%) |
Jan 10, 2020 | 86.06 | 86.53 | 86.06 | 86.42 | 615,711 | +0.51(+0.60%) |
Jan 09, 2020 | 85.27 | 85.91 | 85.10 | 85.90 | 613,307 | +0.64(+0.75%) |
Jan 08, 2020 | 85.66 | 85.91 | 85.20 | 85.26 | 387,594 | -0.32(-0.37%) |
Jan 07, 2020 | 85.80 | 85.91 | 85.49 | 85.58 | 261,656 | -0.43(-0.50%) |
Jan 06, 2020 | 86.60 | 86.65 | 85.85 | 86.01 | 687,514 | -0.38(-0.44%) |
Jan 03, 2020 | 86.10 | 86.45 | 86.04 | 86.39 | 640,956 | +0.61(+0.71%) |