Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 77.48 | 79.18 | 76.32 | 76.81 | 2,751,429 | -1.39(-1.78%) |
Mar 30, 2020 | 74.83 | 78.28 | 74.74 | 78.20 | 3,320,149 | +4.07(+5.49%) |
Mar 27, 2020 | 76.23 | 76.63 | 73.88 | 74.13 | 2,976,997 | -4.99(-6.30%) |
Mar 26, 2020 | 74.18 | 79.25 | 72.96 | 79.12 | 4,208,640 | +5.18(+7.01%) |
Mar 25, 2020 | 74.81 | 77.15 | 73.00 | 73.94 | 3,527,690 | -1.86(-2.46%) |
Mar 24, 2020 | 74.43 | 75.83 | 72.71 | 75.80 | 5,073,096 | +4.84(+6.82%) |
Mar 23, 2020 | 71.36 | 73.80 | 70.08 | 70.96 | 4,422,987 | +0.14(+0.19%) |
Mar 20, 2020 | 76.47 | 77.89 | 70.73 | 70.82 | 4,387,165 | -3.55(-4.77%) |
Mar 19, 2020 | 71.63 | 78.83 | 70.50 | 74.37 | 3,705,815 | +1.03(+1.41%) |
Mar 18, 2020 | 71.32 | 79.00 | 70.28 | 73.34 | 5,274,573 | -3.36(-4.38%) |
Mar 17, 2020 | 70.92 | 77.17 | 67.04 | 76.70 | 5,858,791 | +7.87(+11.44%) |
Mar 16, 2020 | 67.98 | 73.68 | 67.02 | 68.82 | 4,827,708 | -6.61(-8.77%) |
Mar 13, 2020 | 70.78 | 75.67 | 67.43 | 75.43 | 6,596,170 | +7.45(+10.96%) |
Mar 12, 2020 | 68.99 | 72.11 | 66.70 | 67.98 | 7,773,758 | -4.62(-6.37%) |
Mar 11, 2020 | 74.31 | 75.26 | 71.87 | 72.61 | 3,488,434 | -3.88(-5.08%) |
Mar 10, 2020 | 75.60 | 76.52 | 72.66 | 76.49 | 3,781,116 | +3.87(+5.33%) |
Mar 09, 2020 | 72.21 | 78.08 | 72.08 | 72.62 | 5,039,175 | -6.09(-7.74%) |
Mar 06, 2020 | 77.74 | 79.32 | 77.15 | 78.71 | 3,394,020 | -1.18(-1.48%) |
Mar 05, 2020 | 80.11 | 81.86 | 79.45 | 79.89 | 2,931,687 | -2.34(-2.84%) |
Mar 04, 2020 | 81.71 | 82.52 | 79.62 | 82.22 | 4,407,917 | +1.61(+1.99%) |
Mar 03, 2020 | 82.29 | 84.86 | 79.93 | 80.62 | 4,813,732 | -2.77(-3.32%) |
Mar 02, 2020 | 82.25 | 83.49 | 80.66 | 83.39 | 4,424,031 | +1.10(+1.34%) |
Feb 28, 2020 | 75.77 | 82.63 | 75.41 | 82.28 | 6,183,916 | +3.94(+5.03%) |
Feb 27, 2020 | 79.31 | 81.33 | 78.28 | 78.34 | 4,702,794 | -3.07(-3.77%) |
Feb 26, 2020 | 83.13 | 83.80 | 81.07 | 81.41 | 3,540,160 | -1.26(-1.53%) |
Feb 25, 2020 | 84.63 | 84.84 | 81.65 | 82.67 | 4,336,788 | -1.28(-1.53%) |
Feb 24, 2020 | 83.48 | 85.13 | 82.69 | 83.95 | 3,267,855 | -2.50(-2.90%) |
Feb 21, 2020 | 87.85 | 88.12 | 85.94 | 86.45 | 2,388,294 | -2.04(-2.31%) |
Feb 20, 2020 | 89.25 | 89.88 | 87.84 | 88.49 | 1,767,770 | -0.91(-1.01%) |
Feb 19, 2020 | 89.07 | 89.82 | 88.73 | 89.40 | 2,502,333 | +1.45(+1.65%) |
Feb 18, 2020 | 87.33 | 88.51 | 86.82 | 87.95 | 2,072,319 | -0.92(-1.03%) |
Feb 14, 2020 | 89.64 | 90.13 | 88.52 | 88.87 | 2,468,757 | -0.24(-0.27%) |
Feb 13, 2020 | 88.75 | 89.73 | 87.61 | 89.10 | 3,385,177 | -0.75(-0.83%) |
Feb 12, 2020 | 89.69 | 90.91 | 89.19 | 89.85 | 4,262,349 | +0.87(+0.97%) |
Feb 11, 2020 | 86.49 | 89.08 | 86.43 | 88.99 | 4,843,928 | +3.81(+4.48%) |
Feb 10, 2020 | 83.77 | 85.22 | 83.43 | 85.17 | 3,026,401 | +1.15(+1.37%) |
Feb 07, 2020 | 85.28 | 85.37 | 83.95 | 84.02 | 3,417,515 | -2.06(-2.39%) |
Feb 06, 2020 | 87.14 | 87.37 | 85.77 | 86.08 | 2,829,738 | -0.50(-0.58%) |
Feb 05, 2020 | 85.73 | 86.86 | 85.01 | 86.58 | 3,543,241 | +2.40(+2.86%) |
Feb 04, 2020 | 85.28 | 86.07 | 84.01 | 84.18 | 3,335,077 | +0.72(+0.86%) |
Feb 03, 2020 | 83.12 | 83.66 | 82.11 | 83.46 | 4,729,039 | +0.56(+0.67%) |
Jan 31, 2020 | 84.79 | 84.96 | 82.64 | 82.90 | 5,139,520 | -2.67(-3.12%) |
Jan 30, 2020 | 85.40 | 86.98 | 83.17 | 85.57 | 7,067,778 | -0.84(-0.98%) |
Jan 29, 2020 | 89.79 | 90.02 | 86.37 | 86.41 | 17,433,052 | -10.35(-10.70%) |
Jan 28, 2020 | 96.06 | 97.49 | 95.49 | 96.77 | 5,388,445 | +1.83(+1.92%) |
Jan 27, 2020 | 96.60 | 96.63 | 94.43 | 94.94 | 4,137,693 | -3.97(-4.02%) |
Jan 24, 2020 | 101.07 | 101.13 | 98.02 | 98.91 | 3,170,087 | -1.58(-1.57%) |
Jan 23, 2020 | 99.51 | 100.61 | 97.64 | 100.50 | 2,974,681 | +1.10(+1.11%) |
Jan 22, 2020 | 100.38 | 101.80 | 99.18 | 99.40 | 3,082,846 | -0.35(-0.35%) |
Jan 21, 2020 | 100.68 | 100.72 | 98.92 | 99.75 | 3,421,409 | -1.22(-1.21%) |
Jan 17, 2020 | 99.98 | 101.36 | 99.86 | 100.97 | 4,049,739 | +1.50(+1.51%) |
Jan 16, 2020 | 96.97 | 99.50 | 96.70 | 99.46 | 3,087,143 | +2.48(+2.56%) |
Jan 15, 2020 | 97.64 | 97.99 | 96.07 | 96.98 | 2,695,310 | -0.77(-0.78%) |
Jan 14, 2020 | 97.33 | 98.09 | 97.23 | 97.75 | 2,705,082 | +0.65(+0.67%) |
Jan 13, 2020 | 98.13 | 98.60 | 96.90 | 97.10 | 3,677,629 | -0.51(-0.52%) |
Jan 10, 2020 | 98.63 | 99.27 | 97.35 | 97.61 | 4,595,649 | -2.00(-2.01%) |
Jan 09, 2020 | 98.28 | 99.95 | 98.14 | 99.61 | 3,166,672 | +2.29(+2.35%) |
Jan 08, 2020 | 97.50 | 98.13 | 96.67 | 97.33 | 2,214,266 | -0.27(-0.28%) |
Jan 07, 2020 | 96.38 | 98.28 | 95.62 | 97.60 | 3,108,083 | +2.18(+2.28%) |
Jan 06, 2020 | 96.01 | 96.52 | 95.08 | 95.42 | 2,886,661 | -2.03(-2.08%) |
Jan 03, 2020 | 98.67 | 99.17 | 97.25 | 97.45 | 3,589,838 | -2.30(-2.30%) |