Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 77.61 | 77.85 | 75.17 | 75.92 | 311,699 | -2.55(-3.25%) |
Mar 30, 2020 | 76.36 | 79.03 | 74.53 | 78.47 | 421,128 | +2.25(+2.95%) |
Mar 27, 2020 | 78.33 | 79.30 | 73.14 | 76.23 | 477,012 | -3.57(-4.47%) |
Mar 26, 2020 | 75.90 | 80.64 | 75.10 | 79.79 | 324,900 | +4.86(+6.48%) |
Mar 25, 2020 | 69.08 | 78.02 | 66.69 | 74.94 | 436,583 | +5.92(+8.57%) |
Mar 24, 2020 | 66.81 | 69.81 | 65.11 | 69.02 | 387,980 | +5.00(+7.81%) |
Mar 23, 2020 | 63.12 | 64.35 | 59.30 | 64.02 | 725,740 | -0.01(-0.01%) |
Mar 20, 2020 | 72.55 | 72.55 | 62.62 | 64.03 | 761,128 | -6.81(-9.61%) |
Mar 19, 2020 | 66.97 | 70.93 | 62.78 | 70.84 | 654,813 | +3.36(+4.99%) |
Mar 18, 2020 | 67.47 | 69.33 | 61.13 | 67.47 | 986,655 | -4.76(-6.59%) |
Mar 17, 2020 | 72.21 | 72.86 | 66.34 | 72.23 | 676,679 | +1.49(+2.11%) |
Mar 16, 2020 | 75.51 | 77.89 | 69.97 | 70.74 | 789,979 | -13.16(-15.69%) |
Mar 13, 2020 | 81.66 | 83.90 | 77.48 | 83.90 | 678,801 | +5.95(+7.63%) |
Mar 12, 2020 | 76.48 | 87.93 | 75.36 | 77.96 | 960,424 | -9.59(-10.95%) |
Mar 11, 2020 | 93.73 | 93.74 | 86.85 | 87.55 | 717,425 | -8.49(-8.84%) |
Mar 10, 2020 | 92.91 | 96.18 | 88.45 | 96.03 | 719,126 | +5.25(+5.78%) |
Mar 09, 2020 | 96.13 | 96.39 | 90.68 | 90.79 | 637,446 | -9.79(-9.73%) |
Mar 06, 2020 | 101.98 | 101.98 | 97.82 | 100.58 | 413,829 | -3.69(-3.54%) |
Mar 05, 2020 | 104.32 | 105.66 | 102.62 | 104.27 | 370,803 | -1.97(-1.85%) |
Mar 04, 2020 | 100.81 | 106.30 | 100.81 | 106.23 | 452,417 | +6.53(+6.55%) |
Mar 03, 2020 | 99.16 | 102.12 | 98.48 | 99.71 | 403,058 | +0.51(+0.51%) |
Mar 02, 2020 | 96.16 | 99.31 | 94.12 | 99.20 | 465,101 | +3.64(+3.81%) |
Feb 28, 2020 | 95.88 | 97.90 | 93.40 | 95.56 | 920,639 | -2.77(-2.81%) |
Feb 27, 2020 | 97.46 | 100.30 | 96.13 | 98.32 | 707,899 | -0.54(-0.55%) |
Feb 26, 2020 | 101.34 | 101.55 | 98.05 | 98.87 | 597,154 | -1.88(-1.87%) |
Feb 25, 2020 | 102.07 | 103.81 | 100.03 | 100.75 | 795,184 | -0.54(-0.54%) |
Feb 24, 2020 | 99.22 | 106.35 | 97.27 | 101.29 | 872,497 | -0.28(-0.27%) |
Feb 21, 2020 | 101.02 | 102.13 | 100.64 | 101.57 | 338,532 | +0.11(+0.11%) |
Feb 20, 2020 | 99.29 | 101.92 | 99.29 | 101.45 | 289,893 | +1.89(+1.90%) |
Feb 19, 2020 | 100.58 | 101.65 | 99.56 | 99.56 | 316,785 | -0.64(-0.64%) |
Feb 18, 2020 | 99.30 | 100.40 | 98.94 | 100.20 | 397,210 | +1.12(+1.13%) |
Feb 14, 2020 | 97.56 | 99.15 | 97.56 | 99.09 | 342,305 | +1.64(+1.68%) |
Feb 13, 2020 | 96.96 | 98.37 | 96.55 | 97.44 | 328,013 | -0.02(-0.02%) |
Feb 12, 2020 | 99.05 | 99.15 | 97.41 | 97.46 | 225,878 | -1.19(-1.21%) |
Feb 11, 2020 | 99.64 | 100.44 | 98.30 | 98.66 | 302,461 | -0.86(-0.86%) |
Feb 10, 2020 | 97.57 | 99.56 | 97.05 | 99.51 | 250,232 | +1.58(+1.62%) |
Feb 07, 2020 | 97.70 | 98.40 | 97.03 | 97.93 | 160,357 | -0.09(-0.09%) |
Feb 06, 2020 | 98.45 | 98.46 | 97.46 | 98.02 | 207,771 | -0.10(-0.10%) |
Feb 05, 2020 | 98.37 | 98.66 | 97.69 | 98.11 | 216,347 | +0.46(+0.47%) |
Feb 04, 2020 | 97.79 | 98.20 | 96.37 | 97.65 | 178,293 | +1.00(+1.04%) |
Feb 03, 2020 | 95.89 | 97.41 | 95.89 | 96.65 | 277,939 | +0.93(+0.97%) |
Jan 31, 2020 | 96.76 | 97.05 | 94.82 | 95.73 | 333,291 | -1.34(-1.38%) |
Jan 30, 2020 | 96.33 | 97.09 | 95.27 | 97.06 | 294,232 | +0.02(+0.02%) |
Jan 29, 2020 | 97.91 | 97.95 | 96.40 | 97.04 | 290,540 | -0.59(-0.61%) |
Jan 28, 2020 | 97.22 | 98.27 | 96.31 | 97.64 | 242,635 | +0.73(+0.75%) |
Jan 27, 2020 | 96.55 | 97.86 | 96.46 | 96.91 | 268,445 | -1.24(-1.26%) |
Jan 24, 2020 | 99.09 | 100.33 | 97.35 | 98.15 | 328,889 | -2.37(-2.35%) |
Jan 23, 2020 | 100.70 | 101.59 | 99.95 | 100.52 | 345,721 | -0.25(-0.25%) |
Jan 22, 2020 | 100.41 | 101.16 | 100.33 | 100.77 | 321,095 | +0.84(+0.84%) |
Jan 21, 2020 | 97.24 | 100.44 | 96.75 | 99.92 | 423,866 | +2.63(+2.71%) |
Jan 17, 2020 | 98.24 | 98.54 | 97.22 | 97.29 | 289,271 | -0.51(-0.52%) |
Jan 16, 2020 | 98.98 | 99.56 | 97.18 | 97.80 | 405,471 | -0.59(-0.60%) |
Jan 15, 2020 | 96.70 | 98.42 | 96.70 | 98.39 | 431,439 | +1.61(+1.67%) |
Jan 14, 2020 | 95.91 | 98.12 | 95.81 | 96.78 | 584,608 | +1.06(+1.11%) |
Jan 13, 2020 | 94.16 | 95.91 | 94.06 | 95.72 | 450,093 | +1.60(+1.70%) |
Jan 10, 2020 | 93.63 | 94.26 | 92.56 | 94.11 | 306,670 | +0.86(+0.92%) |
Jan 09, 2020 | 93.65 | 94.62 | 93.20 | 93.26 | 287,008 | -0.14(-0.15%) |
Jan 08, 2020 | 92.06 | 93.76 | 91.64 | 93.40 | 299,950 | +1.35(+1.46%) |
Jan 07, 2020 | 91.18 | 92.67 | 91.12 | 92.05 | 249,976 | +0.73(+0.80%) |
Jan 06, 2020 | 89.20 | 91.42 | 88.04 | 91.32 | 704,382 | -0.19(-0.21%) |
Jan 03, 2020 | 90.04 | 92.00 | 89.98 | 91.51 | 281,306 | +0.40(+0.44%) |