Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 97.68 | 102.69 | 97.68 | 100.63 | 342,398 | +1.72(+1.74%) |
Mar 30, 2020 | 98.03 | 99.32 | 95.52 | 98.91 | 200,665 | +1.60(+1.64%) |
Mar 27, 2020 | 97.64 | 98.76 | 93.82 | 97.31 | 293,665 | -1.78(-1.80%) |
Mar 26, 2020 | 94.97 | 100.84 | 92.29 | 99.09 | 599,028 | +4.17(+4.39%) |
Mar 25, 2020 | 92.43 | 97.36 | 91.00 | 94.92 | 328,611 | +2.04(+2.20%) |
Mar 24, 2020 | 89.81 | 92.88 | 88.00 | 92.88 | 261,557 | +5.90(+6.78%) |
Mar 23, 2020 | 97.22 | 99.28 | 86.65 | 86.98 | 677,975 | -11.56(-11.73%) |
Mar 20, 2020 | 94.78 | 100.17 | 93.22 | 98.54 | 917,679 | +4.05(+4.29%) |
Mar 19, 2020 | 93.03 | 99.26 | 92.64 | 94.49 | 395,717 | +0.93(+0.99%) |
Mar 18, 2020 | 95.41 | 100.59 | 89.79 | 93.56 | 365,018 | -4.96(-5.03%) |
Mar 17, 2020 | 93.53 | 102.54 | 93.00 | 98.52 | 519,983 | +6.70(+7.30%) |
Mar 16, 2020 | 91.38 | 95.12 | 88.00 | 91.82 | 394,841 | -4.27(-4.44%) |
Mar 13, 2020 | 89.15 | 96.60 | 87.58 | 96.09 | 618,477 | +10.11(+11.76%) |
Mar 12, 2020 | 93.84 | 94.30 | 84.01 | 85.98 | 609,552 | -11.59(-11.88%) |
Mar 11, 2020 | 98.77 | 100.29 | 96.91 | 97.57 | 473,229 | -1.98(-1.99%) |
Mar 10, 2020 | 99.72 | 101.12 | 98.51 | 99.55 | 511,329 | +2.91(+3.01%) |
Mar 09, 2020 | 104.39 | 105.60 | 95.96 | 96.64 | 576,206 | -9.96(-9.34%) |
Mar 06, 2020 | 107.12 | 107.82 | 105.88 | 106.60 | 281,904 | -1.88(-1.73%) |
Mar 05, 2020 | 106.48 | 108.59 | 106.00 | 108.48 | 212,711 | +0.98(+0.91%) |
Mar 04, 2020 | 105.42 | 107.63 | 105.42 | 107.50 | 231,936 | +2.95(+2.82%) |
Mar 03, 2020 | 103.26 | 105.76 | 102.38 | 104.55 | 312,023 | +1.51(+1.47%) |
Mar 02, 2020 | 100.91 | 103.10 | 99.80 | 103.04 | 318,984 | +1.99(+1.97%) |
Feb 28, 2020 | 103.51 | 104.90 | 99.98 | 101.05 | 460,975 | -4.40(-4.17%) |
Feb 27, 2020 | 106.16 | 107.82 | 105.01 | 105.45 | 133,971 | -1.29(-1.21%) |
Feb 26, 2020 | 108.71 | 109.50 | 106.69 | 106.74 | 209,558 | -0.88(-0.82%) |
Feb 25, 2020 | 109.00 | 110.07 | 107.08 | 107.62 | 277,687 | -1.84(-1.68%) |
Feb 24, 2020 | 109.79 | 110.69 | 109.25 | 109.46 | 158,168 | -1.23(-1.11%) |
Feb 21, 2020 | 110.73 | 110.97 | 110.05 | 110.69 | 77,413 | -0.22(-0.20%) |
Feb 20, 2020 | 111.15 | 111.15 | 110.29 | 110.91 | 91,194 | -0.24(-0.22%) |
Feb 19, 2020 | 111.17 | 111.58 | 110.74 | 111.15 | 121,760 | -0.06(-0.05%) |
Feb 18, 2020 | 110.23 | 111.65 | 110.23 | 111.21 | 86,467 | +0.68(+0.62%) |
Feb 14, 2020 | 110.53 | 110.53 | 110.53 | 0 | +0.60(+0.55%) | |
Feb 13, 2020 | 108.92 | 110.05 | 108.44 | 109.93 | 141,570 | +0.64(+0.59%) |
Feb 12, 2020 | 108.96 | 109.51 | 108.05 | 109.29 | 155,864 | +0.34(+0.31%) |
Feb 11, 2020 | 109.17 | 109.23 | 108.76 | 108.95 | 113,089 | -0.03(-0.03%) |
Feb 10, 2020 | 108.47 | 109.68 | 108.47 | 108.98 | 66,473 | +0.54(+0.50%) |
Feb 07, 2020 | 108.35 | 108.61 | 107.82 | 108.44 | 112,629 | +0.00(+0.00%) |
Feb 06, 2020 | 106.86 | 108.60 | 106.70 | 108.44 | 195,050 | +1.78(+1.67%) |
Feb 05, 2020 | 107.12 | 107.45 | 106.44 | 106.66 | 171,908 | -0.16(-0.15%) |
Feb 04, 2020 | 106.95 | 107.36 | 106.59 | 106.82 | 147,897 | +0.14(+0.13%) |
Feb 03, 2020 | 106.83 | 107.50 | 104.97 | 106.68 | 199,297 | +0.03(+0.03%) |
Jan 31, 2020 | 107.10 | 107.19 | 106.37 | 106.65 | 159,069 | -0.42(-0.39%) |
Jan 30, 2020 | 106.68 | 107.30 | 106.68 | 107.07 | 127,282 | +0.07(+0.07%) |
Jan 29, 2020 | 107.63 | 107.63 | 106.50 | 107.00 | 111,753 | -0.04(-0.04%) |
Jan 28, 2020 | 107.81 | 107.84 | 106.56 | 107.04 | 177,481 | -0.81(-0.75%) |
Jan 27, 2020 | 106.51 | 108.27 | 106.29 | 107.85 | 157,536 | +0.77(+0.72%) |
Jan 24, 2020 | 107.44 | 107.55 | 106.60 | 107.08 | 111,630 | -0.17(-0.16%) |
Jan 23, 2020 | 106.92 | 107.53 | 106.31 | 107.25 | 120,846 | +0.23(+0.21%) |
Jan 22, 2020 | 106.29 | 107.48 | 106.14 | 107.02 | 155,597 | +0.65(+0.61%) |
Jan 21, 2020 | 106.04 | 106.44 | 105.85 | 106.37 | 147,765 | +0.33(+0.31%) |
Jan 20, 2020 | 105.74 | 106.30 | 105.41 | 106.04 | 58,905 | +0.30(+0.28%) |
Jan 17, 2020 | 105.16 | 105.88 | 105.04 | 105.74 | 118,344 | +0.58(+0.55%) |
Jan 16, 2020 | 104.38 | 105.28 | 104.26 | 105.16 | 128,424 | +0.91(+0.87%) |
Jan 15, 2020 | 103.31 | 104.28 | 103.31 | 104.25 | 121,122 | +1.06(+1.03%) |
Jan 14, 2020 | 103.16 | 103.54 | 102.58 | 103.19 | 192,339 | -0.16(-0.15%) |
Jan 13, 2020 | 103.69 | 103.69 | 103.07 | 103.35 | 160,699 | -0.38(-0.37%) |
Jan 10, 2020 | 103.81 | 104.01 | 103.29 | 103.73 | 129,785 | -0.13(-0.13%) |
Jan 09, 2020 | 103.40 | 104.07 | 103.17 | 103.86 | 122,520 | +0.71(+0.69%) |
Jan 08, 2020 | 103.00 | 104.43 | 102.61 | 103.15 | 127,336 | +0.08(+0.08%) |
Jan 07, 2020 | 102.49 | 103.33 | 102.12 | 103.07 | 115,526 | +0.59(+0.58%) |
Jan 06, 2020 | 102.17 | 102.63 | 102.00 | 102.48 | 107,020 | +0.10(+0.10%) |
Jan 03, 2020 | 101.85 | 102.71 | 101.51 | 102.38 | 211,116 | +0.31(+0.30%) |