Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 80.24 | 81.37 | 79.23 | 79.56 | 22,759 | -0.82(-1.02%) |
Mar 30, 2020 | 77.73 | 80.43 | 77.73 | 80.38 | 50,380 | +2.98(+3.85%) |
Mar 27, 2020 | 76.98 | 79.61 | 76.49 | 77.40 | 52,587 | -1.83(-2.31%) |
Mar 26, 2020 | 75.19 | 79.25 | 75.19 | 79.23 | 178,234 | +4.77(+6.41%) |
Mar 25, 2020 | 75.51 | 77.23 | 73.77 | 74.46 | 98,951 | -0.17(-0.22%) |
Mar 24, 2020 | 73.85 | 75.62 | 72.72 | 74.63 | 84,808 | +3.92(+5.54%) |
Mar 23, 2020 | 69.82 | 71.25 | 67.64 | 70.71 | 66,735 | +1.08(+1.55%) |
Mar 20, 2020 | 73.43 | 74.21 | 69.33 | 69.63 | 83,361 | -2.47(-3.42%) |
Mar 19, 2020 | 68.41 | 73.21 | 67.48 | 72.10 | 145,851 | +3.28(+4.77%) |
Mar 18, 2020 | 68.06 | 71.01 | 65.24 | 68.81 | 112,220 | -3.43(-4.74%) |
Mar 17, 2020 | 69.44 | 73.16 | 67.15 | 72.24 | 115,498 | +3.52(+5.12%) |
Mar 16, 2020 | 68.67 | 73.52 | 67.87 | 68.72 | 95,833 | -9.34(-11.96%) |
Mar 13, 2020 | 77.08 | 78.16 | 72.48 | 78.06 | 73,979 | +4.47(+6.07%) |
Mar 12, 2020 | 74.78 | 77.04 | 72.21 | 73.59 | 169,517 | -6.84(-8.51%) |
Mar 11, 2020 | 81.55 | 81.69 | 79.23 | 80.43 | 38,045 | -2.79(-3.35%) |
Mar 10, 2020 | 82.81 | 83.22 | 79.75 | 83.22 | 80,481 | +2.71(+3.36%) |
Mar 09, 2020 | 81.18 | 83.88 | 79.69 | 80.52 | 118,584 | -6.87(-7.86%) |
Mar 06, 2020 | 87.03 | 87.68 | 85.34 | 87.39 | 57,155 | -2.08(-2.32%) |
Mar 05, 2020 | 89.81 | 90.87 | 88.79 | 89.46 | 25,641 | -2.28(-2.49%) |
Mar 04, 2020 | 89.99 | 91.80 | 89.73 | 91.75 | 117,492 | +3.23(+3.65%) |
Mar 03, 2020 | 90.91 | 92.10 | 87.74 | 88.52 | 72,779 | -2.54(-2.79%) |
Mar 02, 2020 | 88.46 | 91.13 | 87.79 | 91.06 | 70,228 | +2.75(+3.12%) |
Feb 28, 2020 | 85.66 | 88.31 | 84.83 | 88.31 | 115,390 | -0.46(-0.52%) |
Feb 27, 2020 | 89.40 | 91.50 | 88.44 | 88.77 | 106,298 | -3.12(-3.40%) |
Feb 26, 2020 | 92.36 | 93.92 | 91.46 | 91.89 | 98,516 | -0.20(-0.22%) |
Feb 25, 2020 | 94.86 | 95.15 | 91.79 | 92.10 | 102,543 | -2.49(-2.63%) |
Feb 24, 2020 | 93.28 | 95.24 | 92.78 | 94.58 | 83,585 | -2.20(-2.27%) |
Feb 21, 2020 | 98.08 | 98.08 | 96.39 | 96.78 | 41,518 | -1.50(-1.53%) |
Feb 20, 2020 | 98.85 | 99.22 | 96.70 | 98.28 | 24,508 | -0.86(-0.87%) |
Feb 19, 2020 | 98.82 | 99.59 | 98.82 | 99.15 | 19,315 | +0.90(+0.92%) |
Feb 18, 2020 | 98.19 | 98.45 | 97.95 | 98.25 | 30,578 | -0.11(-0.11%) |
Feb 14, 2020 | 98.63 | 99.11 | 98.02 | 98.36 | 27,930 | -0.06(-0.06%) |
Feb 13, 2020 | 97.17 | 98.86 | 97.17 | 98.42 | 25,458 | +0.81(+0.83%) |
Feb 12, 2020 | 97.55 | 97.68 | 97.04 | 97.61 | 29,661 | +0.57(+0.59%) |
Feb 11, 2020 | 97.00 | 97.60 | 96.86 | 97.03 | 26,847 | +0.50(+0.52%) |
Feb 10, 2020 | 95.70 | 96.53 | 95.51 | 96.53 | 28,144 | +0.82(+0.85%) |
Feb 07, 2020 | 96.00 | 96.33 | 95.51 | 95.71 | 28,793 | -0.67(-0.69%) |
Feb 06, 2020 | 95.40 | 96.45 | 95.40 | 96.38 | 29,558 | +1.65(+1.74%) |
Feb 05, 2020 | 96.44 | 96.44 | 94.45 | 94.73 | 39,660 | -0.82(-0.86%) |
Feb 04, 2020 | 94.99 | 95.74 | 94.81 | 95.55 | 49,239 | +1.76(+1.87%) |
Feb 03, 2020 | 93.26 | 94.13 | 93.26 | 93.80 | 45,370 | +0.68(+0.73%) |
Jan 31, 2020 | 94.66 | 94.66 | 92.90 | 93.12 | 33,970 | -1.79(-1.89%) |
Jan 30, 2020 | 94.36 | 95.00 | 93.83 | 94.91 | 42,797 | +0.23(+0.24%) |
Jan 29, 2020 | 95.68 | 95.72 | 94.68 | 94.68 | 61,234 | -0.60(-0.63%) |
Jan 28, 2020 | 94.53 | 95.57 | 94.34 | 95.28 | 30,723 | +1.21(+1.29%) |
Jan 27, 2020 | 93.57 | 94.42 | 93.03 | 94.06 | 61,934 | -1.31(-1.37%) |
Jan 24, 2020 | 97.18 | 97.18 | 95.23 | 95.37 | 91,233 | -1.44(-1.48%) |
Jan 23, 2020 | 96.22 | 96.95 | 95.98 | 96.81 | 30,662 | +0.32(+0.34%) |
Jan 22, 2020 | 97.36 | 97.83 | 96.48 | 96.48 | 25,757 | -0.42(-0.43%) |
Jan 21, 2020 | 96.22 | 97.18 | 96.22 | 96.90 | 23,562 | +0.45(+0.47%) |
Jan 17, 2020 | 96.81 | 96.81 | 96.07 | 96.45 | 22,430 | -0.06(-0.06%) |
Jan 16, 2020 | 96.25 | 96.62 | 96.07 | 96.50 | 33,569 | +0.87(+0.91%) |
Jan 15, 2020 | 95.46 | 96.20 | 95.45 | 95.63 | 21,054 | +0.41(+0.43%) |
Jan 14, 2020 | 95.26 | 95.64 | 94.81 | 95.22 | 34,433 | -0.24(-0.25%) |
Jan 13, 2020 | 94.36 | 95.46 | 94.26 | 95.46 | 36,064 | +1.36(+1.45%) |
Jan 10, 2020 | 95.04 | 95.21 | 94.08 | 94.10 | 61,038 | -0.54(-0.57%) |
Jan 09, 2020 | 94.77 | 95.14 | 94.37 | 94.64 | 31,449 | +0.29(+0.30%) |
Jan 08, 2020 | 94.11 | 94.79 | 93.94 | 94.35 | 28,430 | +0.23(+0.25%) |
Jan 07, 2020 | 94.12 | 94.48 | 93.69 | 94.12 | 35,683 | +0.15(+0.16%) |
Jan 06, 2020 | 92.67 | 94.04 | 92.52 | 93.97 | 34,744 | +0.83(+0.89%) |
Jan 03, 2020 | 92.28 | 93.22 | 91.99 | 93.15 | 43,028 | -0.08(-0.09%) |