Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 83.89 | 85.38 | 82.18 | 82.98 | 140,111 | -0.88(-1.05%) |
Mar 30, 2020 | 82.34 | 84.07 | 81.80 | 83.86 | 64,010 | +2.41(+2.96%) |
Mar 27, 2020 | 83.04 | 84.11 | 81.45 | 81.45 | 66,177 | -4.56(-5.30%) |
Mar 26, 2020 | 83.18 | 86.04 | 82.63 | 86.01 | 190,422 | +4.51(+5.53%) |
Mar 25, 2020 | 81.82 | 85.23 | 79.50 | 81.50 | 189,444 | -0.40(-0.48%) |
Mar 24, 2020 | 78.41 | 82.02 | 78.05 | 81.90 | 80,559 | +8.40(+11.43%) |
Mar 23, 2020 | 73.25 | 74.46 | 69.86 | 73.50 | 179,946 | +1.34(+1.86%) |
Mar 20, 2020 | 76.56 | 77.67 | 72.16 | 72.16 | 179,185 | -2.15(-2.89%) |
Mar 19, 2020 | 69.90 | 76.15 | 68.78 | 74.31 | 128,980 | +3.78(+5.36%) |
Mar 18, 2020 | 71.41 | 75.35 | 68.03 | 70.53 | 131,922 | -6.57(-8.52%) |
Mar 17, 2020 | 72.04 | 77.48 | 68.99 | 77.10 | 177,355 | +6.94(+9.89%) |
Mar 16, 2020 | 72.51 | 76.77 | 70.16 | 70.16 | 214,996 | -11.56(-14.15%) |
Mar 13, 2020 | 79.82 | 81.86 | 74.71 | 81.73 | 197,124 | +6.76(+9.02%) |
Mar 12, 2020 | 77.65 | 81.89 | 71.68 | 74.97 | 257,994 | -8.91(-10.62%) |
Mar 11, 2020 | 86.46 | 87.32 | 83.18 | 83.88 | 172,089 | -5.32(-5.96%) |
Mar 10, 2020 | 87.56 | 89.20 | 84.77 | 89.20 | 93,806 | +5.98(+7.19%) |
Mar 09, 2020 | 83.49 | 87.71 | 83.14 | 83.22 | 185,645 | -8.70(-9.47%) |
Mar 06, 2020 | 92.17 | 93.13 | 89.59 | 91.92 | 80,978 | -2.94(-3.10%) |
Mar 05, 2020 | 95.34 | 97.24 | 94.08 | 94.86 | 58,619 | -2.72(-2.79%) |
Mar 04, 2020 | 96.17 | 97.58 | 94.50 | 97.58 | 61,380 | +3.59(+3.82%) |
Mar 03, 2020 | 97.37 | 98.82 | 93.20 | 93.99 | 130,052 | -2.73(-2.83%) |
Mar 02, 2020 | 95.53 | 96.80 | 92.53 | 96.72 | 160,894 | +2.57(+2.72%) |
Feb 28, 2020 | 88.49 | 94.48 | 88.26 | 94.16 | 235,840 | +2.06(+2.24%) |
Feb 27, 2020 | 93.73 | 95.64 | 91.82 | 92.10 | 166,738 | -4.60(-4.76%) |
Feb 26, 2020 | 97.94 | 99.44 | 96.22 | 96.70 | 170,899 | -0.66(-0.68%) |
Feb 25, 2020 | 101.39 | 101.39 | 96.92 | 97.36 | 174,603 | -3.00(-2.99%) |
Feb 24, 2020 | 99.91 | 101.66 | 99.30 | 100.36 | 199,933 | -4.65(-4.43%) |
Feb 21, 2020 | 107.29 | 107.29 | 104.56 | 105.00 | 66,687 | -3.54(-3.26%) |
Feb 20, 2020 | 109.35 | 109.52 | 106.56 | 108.55 | 75,749 | -0.98(-0.89%) |
Feb 19, 2020 | 108.26 | 109.75 | 108.26 | 109.52 | 155,509 | +2.51(+2.34%) |
Feb 18, 2020 | 106.54 | 107.16 | 106.09 | 107.02 | 107,761 | -0.86(-0.80%) |
Feb 14, 2020 | 109.34 | 109.35 | 107.29 | 107.87 | 42,566 | -0.77(-0.71%) |
Feb 13, 2020 | 108.77 | 109.42 | 107.76 | 108.64 | 62,586 | -1.35(-1.23%) |
Feb 12, 2020 | 108.87 | 110.14 | 108.87 | 110.00 | 178,122 | +2.24(+2.08%) |
Feb 11, 2020 | 106.37 | 108.40 | 106.37 | 107.76 | 118,968 | +2.24(+2.12%) |
Feb 10, 2020 | 103.54 | 105.56 | 103.25 | 105.52 | 65,158 | +1.19(+1.14%) |
Feb 07, 2020 | 105.67 | 105.77 | 104.30 | 104.32 | 110,268 | -1.86(-1.75%) |
Feb 06, 2020 | 107.04 | 107.04 | 105.88 | 106.18 | 249,997 | -0.59(-0.55%) |
Feb 05, 2020 | 106.30 | 107.04 | 104.88 | 106.77 | 133,413 | +2.56(+2.45%) |
Feb 04, 2020 | 103.52 | 104.32 | 103.22 | 104.21 | 112,503 | +2.77(+2.73%) |
Feb 03, 2020 | 101.03 | 101.64 | 100.61 | 101.44 | 228,525 | +0.71(+0.70%) |
Jan 31, 2020 | 103.93 | 103.93 | 100.27 | 100.73 | 233,813 | -3.70(-3.54%) |
Jan 30, 2020 | 104.30 | 105.19 | 102.73 | 104.43 | 237,220 | -0.47(-0.45%) |
Jan 29, 2020 | 107.01 | 107.04 | 104.86 | 104.90 | 116,751 | -2.02(-1.89%) |
Jan 28, 2020 | 105.89 | 107.25 | 105.43 | 106.93 | 65,356 | +2.37(+2.26%) |
Jan 27, 2020 | 105.77 | 106.20 | 104.29 | 104.56 | 336,441 | -4.31(-3.96%) |
Jan 24, 2020 | 112.06 | 112.06 | 108.12 | 108.87 | 417,357 | -2.15(-1.94%) |
Jan 23, 2020 | 109.75 | 111.08 | 108.99 | 111.02 | 192,942 | +1.37(+1.25%) |
Jan 22, 2020 | 109.81 | 110.89 | 109.39 | 109.65 | 54,693 | +0.54(+0.50%) |
Jan 21, 2020 | 109.44 | 109.66 | 108.70 | 109.11 | 89,949 | -0.70(-0.64%) |
Jan 17, 2020 | 109.36 | 109.81 | 108.74 | 109.81 | 136,517 | +1.02(+0.93%) |
Jan 16, 2020 | 107.66 | 108.79 | 107.66 | 108.79 | 132,991 | +2.01(+1.89%) |
Jan 15, 2020 | 108.35 | 108.35 | 106.41 | 106.78 | 99,939 | -1.84(-1.70%) |
Jan 14, 2020 | 108.62 | 109.42 | 107.58 | 108.62 | 156,536 | +0.16(+0.15%) |
Jan 13, 2020 | 107.25 | 108.74 | 107.07 | 108.47 | 72,610 | +1.84(+1.73%) |
Jan 10, 2020 | 107.57 | 107.57 | 106.24 | 106.62 | 77,329 | -0.41(-0.38%) |
Jan 09, 2020 | 107.60 | 108.01 | 105.95 | 107.03 | 90,213 | +0.60(+0.57%) |
Jan 08, 2020 | 105.92 | 107.16 | 105.66 | 106.42 | 105,133 | +0.58(+0.55%) |
Jan 07, 2020 | 105.14 | 106.39 | 104.92 | 105.84 | 82,054 | +1.61(+1.54%) |
Jan 06, 2020 | 103.63 | 104.35 | 103.17 | 104.23 | 112,619 | -0.73(-0.70%) |
Jan 03, 2020 | 105.58 | 105.90 | 104.67 | 104.96 | 255,502 | -1.67(-1.56%) |