Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 75.57 | 79.54 | 75.22 | 76.13 | 323,151 | +0.20(+0.26%) |
Mar 30, 2020 | 78.26 | 79.77 | 74.41 | 75.93 | 362,672 | -2.17(-2.78%) |
Mar 27, 2020 | 74.60 | 79.23 | 72.29 | 78.10 | 380,200 | +1.25(+1.63%) |
Mar 26, 2020 | 76.39 | 79.41 | 75.15 | 76.85 | 382,186 | +1.91(+2.55%) |
Mar 25, 2020 | 73.78 | 77.88 | 72.00 | 74.94 | 346,916 | +1.16(+1.57%) |
Mar 24, 2020 | 68.26 | 73.79 | 68.26 | 73.78 | 390,874 | +8.86(+13.65%) |
Mar 23, 2020 | 64.43 | 71.49 | 63.19 | 64.92 | 773,511 | +0.31(+0.48%) |
Mar 20, 2020 | 67.40 | 67.90 | 63.34 | 64.61 | 413,900 | -2.41(-3.60%) |
Mar 19, 2020 | 70.23 | 71.86 | 65.08 | 67.02 | 381,485 | -3.86(-5.45%) |
Mar 18, 2020 | 66.46 | 70.98 | 63.34 | 70.88 | 339,718 | +0.10(+0.14%) |
Mar 17, 2020 | 67.13 | 70.92 | 64.92 | 70.78 | 514,136 | +4.66(+7.05%) |
Mar 16, 2020 | 69.72 | 72.23 | 65.88 | 66.12 | 374,562 | -7.08(-9.67%) |
Mar 13, 2020 | 73.68 | 76.14 | 69.77 | 73.20 | 386,500 | +3.47(+4.98%) |
Mar 12, 2020 | 74.01 | 74.01 | 69.53 | 69.73 | 348,610 | -8.63(-11.01%) |
Mar 11, 2020 | 80.39 | 80.96 | 76.67 | 78.36 | 186,016 | -4.02(-4.88%) |
Mar 10, 2020 | 80.15 | 82.76 | 78.39 | 82.38 | 466,472 | +4.22(+5.40%) |
Mar 09, 2020 | 78.17 | 80.51 | 76.12 | 78.16 | 380,051 | -5.96(-7.09%) |
Mar 06, 2020 | 82.37 | 85.25 | 81.51 | 84.12 | 193,000 | -1.17(-1.37%) |
Mar 05, 2020 | 87.87 | 88.27 | 84.80 | 85.29 | 239,501 | -4.58(-5.10%) |
Mar 04, 2020 | 89.72 | 90.00 | 87.37 | 89.87 | 143,927 | +1.51(+1.71%) |
Mar 03, 2020 | 88.35 | 89.64 | 86.88 | 88.36 | 446,292 | -0.31(-0.35%) |
Mar 02, 2020 | 87.83 | 88.85 | 85.98 | 88.67 | 337,284 | +1.03(+1.18%) |
Feb 28, 2020 | 88.20 | 90.50 | 85.88 | 87.64 | 411,000 | -3.55(-3.89%) |
Feb 27, 2020 | 91.81 | 94.40 | 90.60 | 91.19 | 365,814 | -2.62(-2.79%) |
Feb 26, 2020 | 95.30 | 96.31 | 92.87 | 93.81 | 234,735 | -0.51(-0.54%) |
Feb 25, 2020 | 96.90 | 97.33 | 93.86 | 94.32 | 249,227 | -2.68(-2.76%) |
Feb 24, 2020 | 94.47 | 97.82 | 94.01 | 97.00 | 246,388 | -1.53(-1.55%) |
Feb 21, 2020 | 99.51 | 99.62 | 98.28 | 98.53 | 201,600 | -1.29(-1.29%) |
Feb 20, 2020 | 98.47 | 101.18 | 98.47 | 99.82 | 138,797 | +0.75(+0.76%) |
Feb 19, 2020 | 100.38 | 100.38 | 98.95 | 99.07 | 123,439 | -0.86(-0.86%) |
Feb 18, 2020 | 99.80 | 100.85 | 99.53 | 99.93 | 139,863 | -0.39(-0.39%) |
Feb 14, 2020 | 100.13 | 100.93 | 99.68 | 100.32 | 235,400 | +0.32(+0.32%) |
Feb 13, 2020 | 98.79 | 100.56 | 98.53 | 100.00 | 265,939 | +0.41(+0.41%) |
Feb 12, 2020 | 100.21 | 100.31 | 99.00 | 99.59 | 182,650 | +0.59(+0.60%) |
Feb 11, 2020 | 97.78 | 99.73 | 97.45 | 99.00 | 237,973 | +2.28(+2.36%) |
Feb 10, 2020 | 95.01 | 97.12 | 94.44 | 96.72 | 301,977 | +1.44(+1.51%) |
Feb 07, 2020 | 98.13 | 98.58 | 93.81 | 95.28 | 576,100 | -3.74(-3.78%) |
Feb 06, 2020 | 103.09 | 104.91 | 98.66 | 99.02 | 1,518,456 | -14.03(-12.41%) |
Feb 05, 2020 | 110.68 | 114.75 | 110.00 | 113.05 | 527,015 | +4.05(+3.72%) |
Feb 04, 2020 | 106.86 | 109.06 | 106.28 | 109.00 | 275,428 | +4.33(+4.14%) |
Feb 03, 2020 | 104.31 | 106.29 | 103.93 | 104.67 | 215,794 | +1.17(+1.13%) |
Jan 31, 2020 | 105.45 | 105.89 | 102.60 | 103.50 | 197,700 | -2.78(-2.62%) |
Jan 30, 2020 | 104.88 | 106.38 | 104.17 | 106.28 | 109,727 | +0.05(+0.05%) |
Jan 29, 2020 | 107.11 | 107.29 | 105.27 | 106.23 | 119,954 | -0.22(-0.21%) |
Jan 28, 2020 | 105.96 | 107.37 | 105.65 | 106.45 | 171,184 | +1.46(+1.39%) |
Jan 27, 2020 | 104.28 | 105.79 | 103.30 | 104.99 | 191,359 | -1.70(-1.59%) |
Jan 24, 2020 | 109.06 | 109.06 | 105.72 | 106.69 | 135,600 | -2.00(-1.84%) |
Jan 23, 2020 | 107.19 | 108.74 | 105.30 | 108.69 | 268,348 | -1.02(-0.93%) |
Jan 22, 2020 | 109.30 | 109.97 | 108.80 | 109.71 | 90,879 | +1.10(+1.01%) |
Jan 21, 2020 | 108.56 | 109.66 | 108.05 | 108.61 | 190,468 | -0.39(-0.36%) |
Jan 17, 2020 | 108.51 | 109.83 | 107.42 | 109.00 | 244,600 | +0.70(+0.65%) |
Jan 16, 2020 | 103.83 | 108.40 | 103.38 | 108.30 | 247,452 | +5.43(+5.28%) |
Jan 15, 2020 | 102.01 | 103.90 | 102.01 | 102.87 | 99,907 | +0.48(+0.47%) |
Jan 14, 2020 | 102.00 | 103.70 | 101.21 | 102.39 | 100,126 | +0.39(+0.38%) |
Jan 13, 2020 | 100.55 | 102.72 | 100.34 | 102.00 | 107,103 | +1.92(+1.92%) |
Jan 10, 2020 | 101.57 | 101.61 | 99.20 | 100.08 | 93,600 | -1.54(-1.52%) |
Jan 09, 2020 | 101.88 | 102.62 | 101.37 | 101.62 | 95,371 | +0.22(+0.22%) |
Jan 08, 2020 | 100.35 | 101.89 | 100.04 | 101.40 | 117,673 | +1.35(+1.35%) |
Jan 07, 2020 | 99.64 | 100.71 | 98.78 | 100.05 | 72,413 | -0.06(-0.06%) |
Jan 06, 2020 | 98.42 | 100.34 | 97.71 | 100.11 | 125,351 | +0.68(+0.68%) |
Jan 03, 2020 | 99.63 | 99.74 | 97.89 | 99.43 | 165,200 | -1.80(-1.78%) |