Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 77.43 | 77.67 | 74.99 | 75.74 | 312,452 | -2.55(-3.25%) |
Mar 30, 2020 | 76.18 | 78.84 | 74.35 | 78.28 | 422,144 | +2.24(+2.95%) |
Mar 27, 2020 | 78.14 | 79.11 | 72.96 | 76.04 | 478,164 | -3.56(-4.47%) |
Mar 26, 2020 | 75.72 | 80.45 | 74.92 | 79.60 | 325,684 | +4.84(+6.48%) |
Mar 25, 2020 | 68.91 | 77.83 | 66.53 | 74.76 | 437,637 | +5.90(+8.57%) |
Mar 24, 2020 | 66.65 | 69.64 | 64.95 | 68.85 | 388,917 | +4.99(+7.81%) |
Mar 23, 2020 | 62.97 | 64.20 | 59.15 | 63.87 | 727,492 | -0.01(-0.02%) |
Mar 20, 2020 | 72.37 | 72.37 | 62.47 | 63.88 | 762,965 | -6.79(-9.61%) |
Mar 19, 2020 | 66.81 | 70.76 | 62.63 | 70.67 | 656,393 | +3.36(+4.99%) |
Mar 18, 2020 | 67.31 | 69.17 | 60.99 | 67.31 | 989,036 | -4.75(-6.59%) |
Mar 17, 2020 | 72.04 | 72.69 | 66.18 | 72.06 | 678,312 | +1.49(+2.11%) |
Mar 16, 2020 | 75.33 | 77.70 | 69.80 | 70.57 | 791,886 | -13.13(-15.69%) |
Mar 13, 2020 | 81.46 | 83.70 | 77.29 | 83.70 | 680,440 | +5.93(+7.63%) |
Mar 12, 2020 | 76.29 | 87.72 | 75.18 | 77.77 | 962,743 | -9.57(-10.95%) |
Mar 11, 2020 | 93.51 | 93.51 | 86.64 | 87.33 | 719,157 | -8.47(-8.84%) |
Mar 10, 2020 | 92.69 | 95.95 | 88.24 | 95.80 | 720,862 | +5.24(+5.78%) |
Mar 09, 2020 | 95.90 | 96.16 | 90.46 | 90.57 | 638,984 | -9.77(-9.73%) |
Mar 06, 2020 | 101.73 | 101.73 | 97.59 | 100.33 | 414,828 | -3.68(-3.54%) |
Mar 05, 2020 | 104.07 | 105.41 | 102.37 | 104.01 | 371,698 | -1.97(-1.85%) |
Mar 04, 2020 | 100.56 | 106.05 | 100.56 | 105.98 | 453,509 | +6.51(+6.55%) |
Mar 03, 2020 | 98.92 | 101.88 | 98.25 | 99.47 | 404,031 | +0.50(+0.51%) |
Mar 02, 2020 | 95.92 | 99.07 | 93.90 | 98.96 | 466,223 | +3.64(+3.81%) |
Feb 28, 2020 | 95.65 | 97.67 | 93.17 | 95.33 | 922,861 | -2.76(-2.81%) |
Feb 27, 2020 | 97.23 | 100.06 | 95.90 | 98.09 | 709,608 | -0.54(-0.55%) |
Feb 26, 2020 | 101.09 | 101.30 | 97.82 | 98.63 | 598,596 | -1.88(-1.87%) |
Feb 25, 2020 | 101.83 | 103.56 | 99.79 | 100.50 | 797,103 | -0.54(-0.54%) |
Feb 24, 2020 | 98.98 | 106.09 | 97.04 | 101.05 | 874,603 | -0.28(-0.27%) |
Feb 21, 2020 | 100.78 | 101.89 | 100.40 | 101.32 | 339,349 | +0.11(+0.11%) |
Feb 20, 2020 | 99.05 | 101.67 | 99.05 | 101.21 | 290,593 | +1.88(+1.90%) |
Feb 19, 2020 | 100.34 | 101.40 | 99.32 | 99.32 | 317,549 | -0.64(-0.64%) |
Feb 18, 2020 | 99.07 | 100.16 | 98.70 | 99.96 | 398,169 | +1.11(+1.13%) |
Feb 14, 2020 | 97.32 | 98.91 | 97.32 | 98.85 | 343,131 | +1.64(+1.68%) |
Feb 13, 2020 | 96.72 | 98.13 | 96.31 | 97.21 | 328,805 | -0.02(-0.02%) |
Feb 12, 2020 | 98.81 | 98.91 | 97.17 | 97.23 | 226,423 | -1.19(-1.21%) |
Feb 11, 2020 | 99.40 | 100.20 | 98.07 | 98.42 | 303,191 | -0.86(-0.86%) |
Feb 10, 2020 | 97.33 | 99.32 | 96.82 | 99.28 | 250,836 | +1.58(+1.62%) |
Feb 07, 2020 | 97.47 | 98.16 | 96.80 | 97.69 | 160,744 | -0.09(-0.09%) |
Feb 06, 2020 | 98.21 | 98.22 | 97.23 | 97.78 | 208,273 | -0.10(-0.10%) |
Feb 05, 2020 | 98.13 | 98.42 | 97.46 | 97.88 | 216,869 | +0.46(+0.47%) |
Feb 04, 2020 | 97.55 | 97.96 | 96.13 | 97.42 | 178,723 | +1.00(+1.04%) |
Feb 03, 2020 | 95.66 | 97.17 | 95.66 | 96.42 | 278,609 | +0.92(+0.97%) |
Jan 31, 2020 | 96.52 | 96.82 | 94.59 | 95.50 | 334,096 | -1.33(-1.38%) |
Jan 30, 2020 | 96.10 | 96.86 | 95.04 | 96.83 | 294,942 | +0.02(+0.02%) |
Jan 29, 2020 | 97.68 | 97.71 | 96.17 | 96.81 | 291,241 | -0.59(-0.61%) |
Jan 28, 2020 | 96.98 | 98.04 | 96.08 | 97.40 | 243,220 | +0.72(+0.75%) |
Jan 27, 2020 | 96.31 | 97.63 | 96.23 | 96.68 | 269,093 | -1.24(-1.26%) |
Jan 24, 2020 | 98.85 | 100.09 | 97.11 | 97.91 | 329,683 | -2.36(-2.35%) |
Jan 23, 2020 | 100.45 | 101.35 | 99.71 | 100.27 | 346,556 | -0.25(-0.25%) |
Jan 22, 2020 | 100.17 | 100.91 | 100.08 | 100.52 | 321,870 | +0.84(+0.84%) |
Jan 21, 2020 | 97.01 | 100.20 | 96.51 | 99.68 | 424,889 | +2.63(+2.71%) |
Jan 17, 2020 | 98.00 | 98.30 | 96.98 | 97.06 | 289,970 | -0.50(-0.52%) |
Jan 16, 2020 | 98.74 | 99.32 | 96.94 | 97.56 | 406,449 | -0.59(-0.60%) |
Jan 15, 2020 | 96.47 | 98.18 | 96.47 | 98.15 | 432,481 | +1.61(+1.67%) |
Jan 14, 2020 | 95.68 | 97.89 | 95.58 | 96.54 | 586,019 | +1.06(+1.11%) |
Jan 13, 2020 | 93.94 | 95.68 | 93.83 | 95.49 | 451,179 | +1.60(+1.70%) |
Jan 10, 2020 | 93.40 | 94.03 | 92.34 | 93.89 | 307,410 | +0.86(+0.92%) |
Jan 09, 2020 | 93.42 | 94.39 | 92.97 | 93.03 | 287,700 | -0.14(-0.15%) |
Jan 08, 2020 | 91.84 | 93.54 | 91.42 | 93.17 | 300,674 | +1.34(+1.46%) |
Jan 07, 2020 | 90.96 | 92.45 | 90.90 | 91.83 | 250,579 | +0.73(+0.80%) |
Jan 06, 2020 | 88.99 | 91.20 | 87.82 | 91.10 | 706,082 | -0.19(-0.21%) |
Jan 03, 2020 | 89.82 | 91.77 | 89.77 | 91.29 | 281,985 | +0.40(+0.44%) |