Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 86.93 | 87.49 | 86.42 | 86.68 | 7,690 | -0.85(-0.97%) |
Mar 30, 2020 | 86.63 | 87.55 | 86.63 | 87.53 | 10,258 | +2.24(+2.62%) |
Mar 27, 2020 | 84.83 | 86.25 | 84.83 | 85.30 | 13,000 | -1.81(-2.08%) |
Mar 26, 2020 | 86.04 | 87.11 | 85.94 | 87.11 | 4,961 | +3.54(+4.23%) |
Mar 25, 2020 | 82.73 | 85.17 | 82.49 | 83.57 | 6,849 | +2.39(+2.94%) |
Mar 24, 2020 | 79.50 | 81.18 | 79.49 | 81.18 | 12,253 | +5.46(+7.21%) |
Mar 23, 2020 | 75.84 | 76.91 | 74.38 | 75.72 | 9,514 | -1.53(-1.98%) |
Mar 20, 2020 | 81.50 | 81.51 | 77.25 | 77.25 | 3,800 | -2.84(-3.54%) |
Mar 19, 2020 | 80.83 | 80.83 | 80.09 | 80.09 | 1,788 | +1.02(+1.30%) |
Mar 18, 2020 | 80.92 | 80.92 | 77.31 | 79.07 | 660 | -3.48(-4.22%) |
Mar 17, 2020 | 78.91 | 82.71 | 78.91 | 82.55 | 14,325 | +3.18(+4.01%) |
Mar 16, 2020 | 75.24 | 82.42 | 75.24 | 79.37 | 3,010 | -8.54(-9.72%) |
Mar 13, 2020 | 81.10 | 87.91 | 81.10 | 87.91 | 14,700 | +5.41(+6.56%) |
Mar 12, 2020 | 71.08 | 83.34 | 71.08 | 82.50 | 2,418 | -8.65(-9.49%) |
Mar 11, 2020 | 92.56 | 92.56 | 91.15 | 91.15 | 434 | -3.92(-4.12%) |
Mar 10, 2020 | 93.98 | 95.07 | 93.00 | 95.07 | 1,362 | +3.50(+3.82%) |
Mar 09, 2020 | 92.75 | 92.75 | 91.57 | 91.57 | 2,292 | -7.49(-7.56%) |
Mar 06, 2020 | 98.76 | 99.06 | 98.66 | 99.06 | 300 | -1.44(-1.43%) |
Mar 05, 2020 | 101.55 | 101.55 | 100.03 | 100.50 | 789 | -3.00(-2.90%) |
Mar 04, 2020 | 101.73 | 103.50 | 101.70 | 103.50 | 785 | +3.47(+3.46%) |
Mar 03, 2020 | 102.45 | 102.45 | 99.45 | 100.03 | 1,871 | -1.83(-1.80%) |
Mar 02, 2020 | 98.40 | 101.86 | 98.40 | 101.86 | 7,927 | +3.79(+3.87%) |
Feb 28, 2020 | 99.83 | 99.83 | 96.66 | 98.07 | 1,600 | -1.46(-1.46%) |
Feb 27, 2020 | 101.91 | 101.91 | 99.52 | 99.52 | 1,337 | -3.94(-3.81%) |
Feb 26, 2020 | 104.51 | 104.51 | 103.37 | 103.46 | 8,748 | +0.08(+0.08%) |
Feb 25, 2020 | 107.42 | 107.42 | 103.38 | 103.38 | 1,203 | -2.65(-2.50%) |
Feb 24, 2020 | 107.43 | 107.43 | 106.04 | 106.04 | 2,501 | -4.43(-4.01%) |
Feb 21, 2020 | 111.10 | 111.10 | 110.26 | 110.47 | 2,000 | -1.09(-0.97%) |
Feb 20, 2020 | 111.73 | 111.73 | 110.94 | 111.55 | 1,670 | -0.66(-0.58%) |
Feb 19, 2020 | 110.11 | 112.21 | 110.11 | 112.21 | 1,042 | +0.71(+0.63%) |
Feb 18, 2020 | 111.49 | 111.57 | 111.23 | 111.50 | 1,225 | -0.44(-0.39%) |
Feb 14, 2020 | 111.90 | 111.95 | 111.74 | 111.94 | 1,400 | -0.05(-0.05%) |
Feb 13, 2020 | 111.99 | 112.23 | 111.67 | 111.99 | 2,085 | -0.40(-0.36%) |
Feb 12, 2020 | 112.16 | 112.44 | 112.16 | 112.40 | 900 | +0.58(+0.52%) |
Feb 11, 2020 | 112.03 | 112.30 | 111.51 | 111.82 | 1,994 | +0.27(+0.24%) |
Feb 10, 2020 | 110.86 | 111.55 | 110.86 | 111.55 | 1,416 | +0.64(+0.58%) |
Feb 07, 2020 | 111.05 | 111.07 | 110.79 | 110.91 | 1,700 | -0.62(-0.56%) |
Feb 06, 2020 | 111.45 | 111.53 | 111.45 | 111.53 | 432 | +0.50(+0.45%) |
Feb 05, 2020 | 110.42 | 111.02 | 110.42 | 111.02 | 1,015 | +0.98(+0.90%) |
Feb 04, 2020 | 108.78 | 110.28 | 108.78 | 110.04 | 3,432 | +1.74(+1.61%) |
Feb 03, 2020 | 108.73 | 108.73 | 108.04 | 108.30 | 1,425 | +0.48(+0.45%) |
Jan 31, 2020 | 109.43 | 109.43 | 107.45 | 107.81 | 1,200 | -1.08(-0.99%) |
Jan 30, 2020 | 109.15 | 109.15 | 108.89 | 108.89 | 301 | +0.48(+0.44%) |
Jan 29, 2020 | 108.79 | 108.79 | 108.41 | 108.41 | 650 | +0.01(+0.00%) |
Jan 28, 2020 | 108.61 | 108.61 | 108.40 | 108.40 | 177 | +1.04(+0.97%) |
Jan 27, 2020 | 109.85 | 109.85 | 107.36 | 107.36 | 932 | -1.87(-1.71%) |
Jan 24, 2020 | 109.85 | 109.86 | 109.23 | 109.23 | 3,500 | -0.73(-0.67%) |
Jan 23, 2020 | 109.85 | 110.05 | 109.85 | 109.96 | 1,221 | -0.06(-0.05%) |
Jan 22, 2020 | 110.07 | 110.14 | 110.02 | 110.02 | 990 | +0.19(+0.17%) |
Jan 21, 2020 | 110.04 | 110.18 | 109.83 | 109.83 | 1,506 | -0.41(-0.37%) |
Jan 17, 2020 | 110.22 | 110.25 | 110.22 | 110.25 | 300 | +0.34(+0.31%) |
Jan 16, 2020 | 110.09 | 110.09 | 109.69 | 109.90 | 2,432 | +0.78(+0.72%) |
Jan 15, 2020 | 109.67 | 109.67 | 109.09 | 109.12 | 1,373 | -0.03(-0.03%) |
Jan 14, 2020 | 109.35 | 109.36 | 109.16 | 109.16 | 738 | -0.09(-0.08%) |
Jan 13, 2020 | 108.76 | 109.25 | 108.76 | 109.25 | 599 | +0.69(+0.63%) |
Jan 10, 2020 | 109.66 | 109.66 | 108.56 | 108.56 | 900 | -0.30(-0.28%) |
Jan 09, 2020 | 108.87 | 108.87 | 108.86 | 108.86 | 238 | +0.53(+0.49%) |
Jan 08, 2020 | 108.56 | 108.56 | 108.33 | 108.33 | 199 | +0.50(+0.47%) |
Jan 07, 2020 | 107.99 | 107.99 | 107.82 | 107.82 | 778 | -0.41(-0.38%) |
Jan 06, 2020 | 108.23 | 108.23 | 108.23 | 108.23 | 160 | +0.30(+0.27%) |
Jan 03, 2020 | 108.23 | 108.23 | 107.73 | 107.94 | 1,200 | -1.00(-0.92%) |