Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 83.70 | 84.04 | 80.46 | 80.68 | 6,246,013 | -3.82(-4.52%) |
Mar 30, 2020 | 84.75 | 85.34 | 82.83 | 84.50 | 4,622,698 | +0.28(+0.33%) |
Mar 27, 2020 | 82.57 | 85.98 | 82.05 | 84.23 | 5,408,289 | -1.95(-2.26%) |
Mar 26, 2020 | 81.62 | 86.39 | 80.78 | 86.18 | 7,380,345 | +4.56(+5.59%) |
Mar 25, 2020 | 82.59 | 84.46 | 78.64 | 81.62 | 6,579,085 | -0.66(-0.80%) |
Mar 24, 2020 | 81.12 | 83.51 | 79.60 | 82.27 | 7,024,338 | +2.90(+3.66%) |
Mar 23, 2020 | 81.34 | 83.03 | 77.95 | 79.37 | 8,240,506 | -1.35(-1.67%) |
Mar 20, 2020 | 83.04 | 84.41 | 78.52 | 80.72 | 8,516,290 | -2.41(-2.90%) |
Mar 19, 2020 | 85.22 | 89.65 | 82.45 | 83.13 | 8,901,685 | -2.60(-3.03%) |
Mar 18, 2020 | 78.59 | 87.97 | 78.00 | 85.73 | 12,910,573 | +2.13(+2.55%) |
Mar 17, 2020 | 76.91 | 83.96 | 75.82 | 83.59 | 12,128,475 | +8.40(+11.18%) |
Mar 16, 2020 | 74.16 | 81.37 | 73.84 | 75.19 | 10,426,967 | -6.19(-7.61%) |
Mar 13, 2020 | 78.59 | 81.70 | 75.58 | 81.38 | 12,642,267 | +6.96(+9.35%) |
Mar 12, 2020 | 71.01 | 79.84 | 70.82 | 74.42 | 10,896,041 | -1.57(-2.07%) |
Mar 11, 2020 | 77.58 | 78.74 | 75.41 | 75.99 | 6,435,379 | -4.17(-5.20%) |
Mar 10, 2020 | 78.15 | 80.28 | 75.30 | 80.17 | 10,321,178 | +4.87(+6.47%) |
Mar 09, 2020 | 76.38 | 79.46 | 75.23 | 75.30 | 10,013,025 | -5.89(-7.26%) |
Mar 06, 2020 | 77.99 | 81.60 | 77.85 | 81.19 | 6,482,073 | +0.87(+1.09%) |
Mar 05, 2020 | 80.13 | 81.40 | 79.41 | 80.31 | 6,108,406 | -2.44(-2.95%) |
Mar 04, 2020 | 79.71 | 82.81 | 78.97 | 82.76 | 7,692,442 | +3.90(+4.95%) |
Mar 03, 2020 | 81.93 | 82.91 | 78.22 | 78.85 | 10,723,099 | -1.25(-1.56%) |
Mar 02, 2020 | 79.50 | 80.44 | 77.22 | 80.11 | 10,096,897 | +1.95(+2.50%) |
Feb 28, 2020 | 76.55 | 78.90 | 75.72 | 78.15 | 13,335,236 | +0.22(+0.28%) |
Feb 27, 2020 | 79.03 | 80.44 | 77.64 | 77.94 | 10,584,425 | -3.01(-3.72%) |
Feb 26, 2020 | 82.12 | 82.39 | 80.48 | 80.95 | 8,581,562 | -0.15(-0.18%) |
Feb 25, 2020 | 85.56 | 85.69 | 80.51 | 81.10 | 8,803,840 | -3.96(-4.66%) |
Feb 24, 2020 | 86.16 | 86.49 | 84.31 | 85.06 | 8,452,651 | -2.97(-3.37%) |
Feb 21, 2020 | 90.33 | 90.42 | 87.87 | 88.03 | 7,059,048 | -3.03(-3.32%) |
Feb 20, 2020 | 91.06 | 92.03 | 90.61 | 91.06 | 3,708,120 | -0.24(-0.26%) |
Feb 19, 2020 | 91.49 | 91.49 | 90.61 | 91.30 | 3,114,116 | +0.29(+0.32%) |
Feb 18, 2020 | 90.61 | 91.44 | 90.39 | 91.01 | 3,942,564 | +0.40(+0.44%) |
Feb 14, 2020 | 89.79 | 90.81 | 89.52 | 90.61 | 3,150,724 | +0.61(+0.67%) |
Feb 13, 2020 | 89.79 | 90.76 | 89.26 | 90.00 | 3,236,257 | -0.26(-0.28%) |
Feb 12, 2020 | 90.45 | 91.31 | 90.22 | 90.26 | 2,914,663 | +0.57(+0.64%) |
Feb 11, 2020 | 88.44 | 90.18 | 88.27 | 89.68 | 3,281,427 | +1.54(+1.75%) |
Feb 10, 2020 | 88.43 | 88.73 | 86.91 | 88.15 | 5,458,914 | -0.04(-0.05%) |
Feb 07, 2020 | 90.69 | 90.97 | 88.09 | 88.19 | 6,728,716 | -2.90(-3.18%) |
Feb 06, 2020 | 91.16 | 92.18 | 90.22 | 91.09 | 4,514,357 | +0.40(+0.44%) |
Feb 05, 2020 | 89.48 | 91.16 | 89.23 | 90.69 | 5,190,901 | +2.27(+2.57%) |
Feb 04, 2020 | 88.38 | 88.82 | 87.76 | 88.41 | 5,679,638 | +1.15(+1.32%) |
Feb 03, 2020 | 89.08 | 89.35 | 86.94 | 87.26 | 6,579,855 | -1.27(-1.44%) |
Jan 31, 2020 | 92.22 | 92.28 | 88.16 | 88.53 | 8,459,071 | -3.83(-4.15%) |
Jan 30, 2020 | 96.00 | 96.70 | 91.80 | 92.36 | 11,072,198 | -6.64(-6.70%) |
Jan 29, 2020 | 99.00 | 100.05 | 98.63 | 99.00 | 3,327,175 | +0.33(+0.34%) |
Jan 28, 2020 | 98.73 | 99.51 | 97.87 | 98.66 | 2,382,076 | +0.38(+0.39%) |
Jan 27, 2020 | 98.31 | 98.73 | 96.94 | 98.28 | 3,395,425 | -1.49(-1.49%) |
Jan 24, 2020 | 100.09 | 100.15 | 99.14 | 99.77 | 2,356,757 | -0.23(-0.23%) |
Jan 23, 2020 | 100.08 | 100.16 | 98.82 | 100.00 | 2,915,959 | -0.28(-0.28%) |
Jan 22, 2020 | 100.73 | 101.97 | 100.25 | 100.28 | 2,833,673 | -0.11(-0.11%) |
Jan 21, 2020 | 101.09 | 101.38 | 99.84 | 100.39 | 3,461,950 | -1.04(-1.02%) |
Jan 17, 2020 | 101.55 | 101.97 | 101.06 | 101.43 | 3,979,652 | -0.01(-0.01%) |
Jan 16, 2020 | 101.35 | 101.86 | 101.00 | 101.44 | 2,837,755 | +0.58(+0.58%) |
Jan 15, 2020 | 100.50 | 101.51 | 100.29 | 100.85 | 3,704,829 | +0.56(+0.56%) |
Jan 14, 2020 | 99.84 | 101.07 | 99.79 | 100.29 | 3,038,583 | +0.44(+0.45%) |
Jan 13, 2020 | 99.31 | 100.25 | 99.12 | 99.84 | 2,135,352 | +0.75(+0.76%) |
Jan 10, 2020 | 100.12 | 100.12 | 98.86 | 99.09 | 2,976,028 | -0.91(-0.91%) |
Jan 09, 2020 | 100.08 | 100.77 | 99.53 | 100.00 | 2,515,795 | +0.23(+0.23%) |
Jan 08, 2020 | 98.67 | 100.54 | 98.62 | 99.77 | 2,357,316 | +0.56(+0.57%) |
Jan 07, 2020 | 99.08 | 99.58 | 98.41 | 99.20 | 2,311,490 | -0.17(-0.17%) |
Jan 06, 2020 | 98.82 | 99.40 | 97.81 | 99.37 | 3,954,182 | -0.44(-0.45%) |
Jan 03, 2020 | 98.32 | 99.94 | 98.21 | 99.82 | 2,897,450 | -0.06(-0.06%) |