Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 90.37 | 91.32 | 90.04 | 90.37 | 680,808 | -0.43(-0.47%) |
Mar 30, 2020 | 91.97 | 93.02 | 90.65 | 90.80 | 389,780 | -0.82(-0.90%) |
Mar 27, 2020 | 90.41 | 92.02 | 89.96 | 91.62 | 309,955 | +2.18(+2.44%) |
Mar 26, 2020 | 89.86 | 90.54 | 88.94 | 89.44 | 1,576,705 | +0.25(+0.28%) |
Mar 25, 2020 | 89.24 | 91.11 | 88.39 | 89.19 | 372,192 | -0.04(-0.05%) |
Mar 24, 2020 | 88.03 | 90.34 | 87.42 | 89.23 | 779,203 | -1.07(-1.19%) |
Mar 23, 2020 | 86.83 | 90.80 | 85.95 | 90.31 | 807,499 | +3.48(+4.01%) |
Mar 20, 2020 | 84.11 | 86.83 | 83.20 | 86.83 | 849,276 | +5.40(+6.64%) |
Mar 19, 2020 | 80.53 | 84.09 | 79.81 | 81.42 | 2,118,700 | +0.81(+1.00%) |
Mar 18, 2020 | 83.65 | 84.74 | 76.33 | 80.62 | 1,636,161 | -3.38(-4.03%) |
Mar 17, 2020 | 89.46 | 90.36 | 83.88 | 84.00 | 655,341 | -5.91(-6.58%) |
Mar 16, 2020 | 86.67 | 90.25 | 85.96 | 89.91 | 1,382,582 | +5.10(+6.01%) |
Mar 13, 2020 | 84.81 | 86.01 | 82.92 | 84.81 | 1,007,998 | -1.20(-1.39%) |
Mar 12, 2020 | 89.08 | 91.05 | 84.99 | 86.01 | 1,681,838 | -1.11(-1.27%) |
Mar 11, 2020 | 90.42 | 91.53 | 86.79 | 87.12 | 1,043,709 | -2.41(-2.69%) |
Mar 10, 2020 | 92.89 | 94.60 | 89.12 | 89.53 | 828,457 | -4.44(-4.72%) |
Mar 09, 2020 | 95.10 | 98.20 | 93.96 | 93.96 | 1,690,958 | +2.97(+3.26%) |
Mar 06, 2020 | 91.41 | 92.29 | 89.69 | 90.99 | 1,079,088 | +4.26(+4.91%) |
Mar 05, 2020 | 86.04 | 86.89 | 85.89 | 86.74 | 362,221 | +1.98(+2.33%) |
Mar 04, 2020 | 85.64 | 86.10 | 84.49 | 84.76 | 1,841,180 | -0.86(-1.00%) |
Mar 03, 2020 | 84.19 | 87.32 | 83.40 | 85.62 | 855,248 | +1.34(+1.59%) |
Mar 02, 2020 | 85.00 | 85.68 | 84.18 | 84.28 | 1,126,036 | -0.64(-0.75%) |
Feb 28, 2020 | 84.45 | 85.25 | 84.27 | 84.91 | 1,680,446 | +1.81(+2.18%) |
Feb 27, 2020 | 83.50 | 83.69 | 82.49 | 83.10 | 1,928,934 | +0.88(+1.06%) |
Feb 26, 2020 | 82.00 | 82.94 | 81.79 | 82.23 | 1,026,476 | -0.48(-0.58%) |
Feb 25, 2020 | 82.11 | 82.96 | 82.11 | 82.71 | 1,169,593 | +0.58(+0.71%) |
Feb 24, 2020 | 82.47 | 82.52 | 82.02 | 82.13 | 554,608 | +1.18(+1.46%) |
Feb 21, 2020 | 80.82 | 81.38 | 80.75 | 80.95 | 1,178,921 | +0.73(+0.91%) |
Feb 20, 2020 | 79.90 | 80.33 | 79.86 | 80.22 | 192,843 | +0.61(+0.76%) |
Feb 19, 2020 | 79.40 | 79.64 | 79.32 | 79.61 | 388,564 | +0.04(+0.06%) |
Feb 18, 2020 | 79.53 | 79.88 | 79.30 | 79.56 | 241,892 | +0.48(+0.61%) |
Feb 14, 2020 | 79.19 | 79.35 | 79.02 | 79.08 | 242,590 | +0.33(+0.42%) |
Feb 13, 2020 | 78.50 | 78.88 | 78.41 | 78.75 | 148,776 | +0.27(+0.34%) |
Feb 12, 2020 | 78.48 | 78.55 | 78.28 | 78.48 | 152,388 | -0.38(-0.48%) |
Feb 11, 2020 | 79.12 | 79.18 | 78.77 | 78.86 | 155,822 | -0.39(-0.50%) |
Feb 10, 2020 | 79.38 | 79.46 | 79.16 | 79.25 | 192,791 | +0.24(+0.31%) |
Feb 07, 2020 | 78.94 | 79.17 | 78.79 | 79.01 | 379,166 | +0.88(+1.12%) |
Feb 06, 2020 | 77.81 | 78.21 | 77.74 | 78.13 | 160,264 | +0.38(+0.49%) |
Feb 05, 2020 | 77.91 | 78.09 | 77.66 | 77.75 | 219,691 | -0.82(-1.05%) |
Feb 04, 2020 | 78.80 | 78.80 | 78.30 | 78.57 | 246,733 | -1.10(-1.38%) |
Feb 03, 2020 | 79.34 | 79.72 | 78.86 | 79.67 | 1,242,777 | +0.01(+0.02%) |
Jan 31, 2020 | 79.30 | 79.73 | 79.24 | 79.66 | 507,611 | +0.70(+0.89%) |
Jan 30, 2020 | 79.16 | 79.53 | 78.84 | 78.95 | 240,628 | -0.03(-0.03%) |
Jan 29, 2020 | 78.34 | 79.02 | 78.34 | 78.98 | 153,640 | +0.80(+1.03%) |
Jan 28, 2020 | 78.64 | 78.69 | 78.04 | 78.18 | 264,891 | -0.62(-0.78%) |
Jan 27, 2020 | 78.67 | 78.81 | 78.42 | 78.79 | 351,627 | +1.16(+1.49%) |
Jan 24, 2020 | 77.31 | 77.89 | 77.24 | 77.63 | 289,246 | +0.63(+0.82%) |
Jan 23, 2020 | 76.96 | 77.24 | 76.95 | 77.00 | 497,276 | +0.51(+0.66%) |
Jan 22, 2020 | 76.38 | 76.58 | 76.31 | 76.49 | 172,758 | +0.23(+0.30%) |
Jan 21, 2020 | 75.92 | 76.34 | 75.87 | 76.26 | 179,687 | +0.74(+0.98%) |
Jan 17, 2020 | 75.24 | 75.53 | 75.13 | 75.52 | 371,680 | -0.55(-0.73%) |
Jan 16, 2020 | 76.11 | 76.21 | 75.83 | 76.07 | 195,332 | -0.26(-0.34%) |
Jan 15, 2020 | 76.23 | 76.37 | 76.00 | 76.33 | 175,709 | +0.51(+0.67%) |
Jan 14, 2020 | 75.52 | 75.83 | 75.52 | 75.82 | 159,801 | +0.39(+0.52%) |
Jan 13, 2020 | 75.40 | 75.49 | 75.13 | 75.43 | 211,205 | -0.25(-0.33%) |
Jan 10, 2020 | 75.24 | 75.68 | 75.24 | 75.68 | 200,868 | +0.63(+0.84%) |
Jan 09, 2020 | 74.39 | 75.14 | 74.34 | 75.05 | 187,923 | +0.22(+0.30%) |
Jan 08, 2020 | 75.44 | 75.62 | 74.56 | 74.83 | 327,980 | -0.43(-0.57%) |
Jan 07, 2020 | 75.57 | 75.71 | 75.25 | 75.25 | 327,729 | -0.40(-0.53%) |
Jan 06, 2020 | 76.37 | 76.37 | 75.54 | 75.65 | 292,353 | -0.37(-0.48%) |
Jan 03, 2020 | 75.59 | 76.06 | 75.40 | 76.02 | 348,015 | +1.11(+1.49%) |