Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 80.92 | 81.51 | 79.91 | 79.91 | 3,403,672 | -0.61(-0.76%) |
Mar 30, 2020 | 79.57 | 80.86 | 79.40 | 80.53 | 4,210,167 | -0.11(-0.13%) |
Mar 27, 2020 | 81.00 | 81.50 | 80.58 | 80.63 | 5,200,484 | -1.69(-2.06%) |
Mar 26, 2020 | 81.81 | 82.58 | 81.59 | 82.33 | 4,270,580 | +1.34(+1.65%) |
Mar 25, 2020 | 79.61 | 81.90 | 79.23 | 80.99 | 6,788,829 | +3.12(+4.01%) |
Mar 24, 2020 | 76.65 | 77.94 | 76.65 | 77.86 | 5,349,796 | +2.36(+3.12%) |
Mar 23, 2020 | 74.74 | 76.76 | 74.39 | 75.51 | 6,959,100 | +0.21(+0.29%) |
Mar 20, 2020 | 75.28 | 77.82 | 73.27 | 75.29 | 11,218,558 | +2.57(+3.53%) |
Mar 19, 2020 | 70.97 | 73.33 | 70.34 | 72.72 | 13,696,481 | +1.80(+2.54%) |
Mar 18, 2020 | 75.55 | 76.31 | 70.26 | 70.92 | 9,593,420 | -7.20(-9.22%) |
Mar 17, 2020 | 77.61 | 79.76 | 77.31 | 78.12 | 9,622,701 | -0.74(-0.93%) |
Mar 16, 2020 | 78.06 | 82.04 | 77.28 | 78.86 | 9,354,616 | -3.85(-4.66%) |
Mar 13, 2020 | 82.68 | 84.10 | 80.95 | 82.71 | 11,109,796 | +2.28(+2.84%) |
Mar 12, 2020 | 80.30 | 84.53 | 79.53 | 80.43 | 13,433,604 | -4.17(-4.92%) |
Mar 11, 2020 | 88.16 | 88.60 | 84.34 | 84.59 | 15,557,263 | -6.00(-6.62%) |
Mar 10, 2020 | 90.38 | 90.92 | 88.33 | 90.59 | 13,778,678 | +3.01(+3.44%) |
Mar 09, 2020 | 91.30 | 91.30 | 87.58 | 87.58 | 11,610,934 | -7.72(-8.10%) |
Mar 06, 2020 | 95.12 | 95.37 | 94.51 | 95.30 | 8,711,229 | -0.40(-0.41%) |
Mar 05, 2020 | 95.83 | 96.07 | 95.44 | 95.70 | 5,619,519 | -0.85(-0.88%) |
Mar 04, 2020 | 96.41 | 96.78 | 96.09 | 96.55 | 6,203,894 | +0.71(+0.74%) |
Mar 03, 2020 | 95.55 | 96.29 | 95.18 | 95.84 | 9,944,517 | +1.10(+1.16%) |
Mar 02, 2020 | 94.30 | 95.01 | 94.27 | 94.74 | 11,993,120 | +0.76(+0.81%) |
Feb 28, 2020 | 93.53 | 94.16 | 93.05 | 93.98 | 9,803,417 | -0.13(-0.14%) |
Feb 27, 2020 | 94.28 | 94.84 | 93.78 | 94.12 | 13,764,902 | -1.19(-1.24%) |
Feb 26, 2020 | 95.14 | 95.60 | 95.14 | 95.30 | 4,545,208 | -0.05(-0.05%) |
Feb 25, 2020 | 95.88 | 95.98 | 95.34 | 95.35 | 6,450,879 | -0.59(-0.62%) |
Feb 24, 2020 | 96.15 | 96.25 | 95.90 | 95.94 | 7,139,226 | -0.42(-0.44%) |
Feb 21, 2020 | 96.36 | 96.52 | 96.31 | 96.36 | 3,110,399 | +0.21(+0.22%) |
Feb 20, 2020 | 96.13 | 96.17 | 96.05 | 96.15 | 1,856,462 | +0.06(+0.06%) |
Feb 19, 2020 | 95.99 | 96.09 | 95.89 | 96.09 | 1,645,890 | +0.19(+0.20%) |
Feb 18, 2020 | 95.88 | 95.94 | 95.83 | 95.90 | 1,714,861 | +0.08(+0.09%) |
Feb 14, 2020 | 95.73 | 95.84 | 95.71 | 95.82 | 2,626,281 | +0.38(+0.40%) |
Feb 13, 2020 | 95.41 | 95.53 | 95.32 | 95.44 | 2,509,122 | +0.02(+0.03%) |
Feb 12, 2020 | 95.39 | 95.44 | 95.33 | 95.42 | 3,066,212 | +0.14(+0.15%) |
Feb 11, 2020 | 95.47 | 95.52 | 95.19 | 95.28 | 2,733,423 | -0.04(-0.04%) |
Feb 10, 2020 | 95.29 | 95.42 | 95.12 | 95.32 | 3,092,590 | +0.02(+0.02%) |
Feb 07, 2020 | 95.38 | 95.46 | 95.29 | 95.30 | 1,804,847 | -0.02(-0.03%) |
Feb 06, 2020 | 95.28 | 95.33 | 95.11 | 95.33 | 1,893,549 | +0.26(+0.27%) |
Feb 05, 2020 | 95.15 | 95.18 | 95.06 | 95.07 | 2,287,217 | +0.03(+0.03%) |
Feb 04, 2020 | 95.11 | 95.15 | 94.92 | 95.04 | 4,787,744 | -0.12(-0.12%) |
Feb 03, 2020 | 95.06 | 95.22 | 94.94 | 95.15 | 4,853,272 | -0.02(-0.03%) |
Jan 31, 2020 | 95.00 | 95.19 | 94.93 | 95.18 | 4,674,269 | +0.29(+0.30%) |
Jan 30, 2020 | 94.93 | 95.04 | 94.70 | 94.89 | 2,429,302 | -0.07(-0.07%) |
Jan 29, 2020 | 94.73 | 95.01 | 94.69 | 94.96 | 3,778,412 | +0.44(+0.46%) |
Jan 28, 2020 | 94.51 | 94.55 | 94.38 | 94.52 | 3,886,826 | +0.45(+0.48%) |
Jan 27, 2020 | 94.02 | 94.17 | 93.86 | 94.07 | 7,719,878 | -0.12(-0.13%) |
Jan 24, 2020 | 94.49 | 94.49 | 94.17 | 94.19 | 8,015,922 | -0.12(-0.13%) |
Jan 23, 2020 | 94.52 | 94.55 | 94.29 | 94.32 | 3,347,749 | -0.22(-0.23%) |
Jan 22, 2020 | 94.60 | 94.62 | 94.50 | 94.54 | 4,116,214 | +0.07(+0.08%) |
Jan 21, 2020 | 94.29 | 94.51 | 94.06 | 94.46 | 3,499,005 | -0.08(-0.09%) |
Jan 17, 2020 | 94.62 | 94.62 | 94.46 | 94.55 | 3,319,110 | -0.11(-0.12%) |
Jan 16, 2020 | 94.64 | 94.66 | 94.46 | 94.66 | 3,593,447 | +0.20(+0.21%) |
Jan 15, 2020 | 94.26 | 94.51 | 94.20 | 94.46 | 3,453,939 | +0.35(+0.37%) |
Jan 14, 2020 | 94.04 | 94.17 | 94.00 | 94.11 | 2,330,589 | -0.07(-0.07%) |
Jan 13, 2020 | 94.09 | 94.18 | 93.95 | 94.18 | 2,569,436 | +0.13(+0.14%) |
Jan 10, 2020 | 94.14 | 94.19 | 94.00 | 94.05 | 1,785,919 | +0.02(+0.02%) |
Jan 09, 2020 | 94.02 | 94.10 | 93.86 | 94.03 | 3,866,101 | -0.07(-0.07%) |
Jan 08, 2020 | 93.97 | 94.15 | 93.96 | 94.09 | 4,394,335 | +0.25(+0.26%) |
Jan 07, 2020 | 93.97 | 94.01 | 93.82 | 93.85 | 3,776,024 | +0.15(+0.16%) |
Jan 06, 2020 | 93.80 | 93.85 | 93.63 | 93.70 | 5,743,960 | -0.19(-0.20%) |
Jan 03, 2020 | 93.75 | 93.97 | 93.71 | 93.89 | 2,320,501 | -0.24(-0.25%) |