Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 91.27 | 92.39 | 86.02 | 86.55 | 1,315,983 | -5.04(-5.50%) |
Mar 30, 2020 | 90.00 | 92.44 | 89.35 | 91.59 | 716,256 | +3.05(+3.44%) |
Mar 27, 2020 | 91.46 | 92.22 | 87.56 | 88.54 | 769,200 | -3.98(-4.30%) |
Mar 26, 2020 | 90.13 | 94.08 | 88.71 | 92.52 | 856,265 | +2.29(+2.54%) |
Mar 25, 2020 | 86.59 | 90.75 | 85.98 | 90.23 | 1,261,191 | +4.00(+4.64%) |
Mar 24, 2020 | 81.18 | 86.63 | 80.86 | 86.23 | 953,699 | +7.22(+9.14%) |
Mar 23, 2020 | 80.64 | 81.84 | 75.13 | 79.01 | 728,237 | -1.63(-2.02%) |
Mar 20, 2020 | 79.09 | 84.90 | 76.92 | 80.64 | 1,123,100 | +1.64(+2.08%) |
Mar 19, 2020 | 74.37 | 81.24 | 73.18 | 79.00 | 1,233,701 | +3.89(+5.18%) |
Mar 18, 2020 | 74.59 | 78.44 | 72.14 | 75.11 | 1,268,418 | -4.50(-5.65%) |
Mar 17, 2020 | 78.62 | 82.18 | 75.00 | 79.61 | 1,325,056 | +2.56(+3.32%) |
Mar 16, 2020 | 78.28 | 85.34 | 75.29 | 77.05 | 871,616 | -8.29(-9.71%) |
Mar 13, 2020 | 84.24 | 86.03 | 79.42 | 85.34 | 1,008,900 | +4.39(+5.42%) |
Mar 12, 2020 | 80.46 | 85.63 | 79.15 | 80.95 | 1,215,421 | -4.95(-5.76%) |
Mar 11, 2020 | 90.41 | 91.87 | 84.93 | 85.90 | 790,822 | -6.34(-6.87%) |
Mar 10, 2020 | 91.06 | 92.53 | 87.16 | 92.24 | 674,925 | +3.79(+4.28%) |
Mar 09, 2020 | 86.50 | 91.52 | 86.50 | 88.45 | 966,204 | -4.61(-4.95%) |
Mar 06, 2020 | 94.16 | 96.78 | 91.96 | 93.06 | 934,600 | -1.97(-2.07%) |
Mar 05, 2020 | 96.24 | 97.87 | 93.41 | 95.03 | 558,609 | -3.27(-3.33%) |
Mar 04, 2020 | 95.09 | 98.37 | 93.23 | 98.30 | 966,986 | +5.73(+6.19%) |
Mar 03, 2020 | 95.99 | 96.39 | 90.54 | 92.57 | 919,395 | -3.74(-3.88%) |
Mar 02, 2020 | 94.16 | 96.55 | 93.02 | 96.31 | 775,026 | +1.61(+1.70%) |
Feb 28, 2020 | 89.66 | 94.87 | 87.75 | 94.70 | 1,102,500 | +2.75(+2.99%) |
Feb 27, 2020 | 92.40 | 93.93 | 89.00 | 91.95 | 1,349,150 | -2.00(-2.13%) |
Feb 26, 2020 | 95.38 | 96.25 | 92.49 | 93.95 | 903,769 | -0.34(-0.36%) |
Feb 25, 2020 | 97.44 | 98.44 | 93.50 | 94.29 | 719,569 | -2.64(-2.72%) |
Feb 24, 2020 | 101.97 | 102.56 | 95.65 | 96.93 | 1,073,506 | -7.19(-6.91%) |
Feb 21, 2020 | 103.10 | 104.42 | 100.48 | 104.12 | 630,700 | +0.97(+0.94%) |
Feb 20, 2020 | 104.28 | 105.00 | 102.25 | 103.15 | 571,898 | -1.05(-1.01%) |
Feb 19, 2020 | 105.20 | 105.89 | 103.12 | 104.20 | 444,589 | -0.55(-0.53%) |
Feb 18, 2020 | 104.06 | 105.00 | 102.63 | 104.75 | 425,056 | +0.45(+0.43%) |
Feb 14, 2020 | 106.99 | 107.08 | 104.00 | 104.30 | 454,300 | -2.15(-2.02%) |
Feb 13, 2020 | 107.27 | 108.79 | 105.96 | 106.45 | 459,101 | -1.17(-1.09%) |
Feb 12, 2020 | 107.10 | 109.10 | 106.90 | 107.62 | 516,117 | +0.65(+0.61%) |
Feb 11, 2020 | 106.51 | 107.31 | 105.82 | 106.97 | 388,892 | +0.98(+0.92%) |
Feb 10, 2020 | 103.56 | 106.08 | 103.21 | 105.99 | 496,767 | +2.01(+1.93%) |
Feb 07, 2020 | 103.27 | 104.15 | 101.55 | 103.98 | 520,800 | +1.08(+1.05%) |
Feb 06, 2020 | 101.25 | 103.16 | 99.19 | 102.90 | 813,591 | +0.43(+0.42%) |
Feb 05, 2020 | 100.40 | 106.00 | 100.40 | 102.47 | 1,513,602 | -0.63(-0.61%) |
Feb 04, 2020 | 101.11 | 104.25 | 100.62 | 103.10 | 1,090,675 | +2.65(+2.64%) |
Feb 03, 2020 | 101.46 | 101.98 | 100.07 | 100.45 | 674,593 | +0.37(+0.37%) |
Jan 31, 2020 | 101.08 | 101.98 | 99.00 | 100.08 | 732,000 | -1.43(-1.41%) |
Jan 30, 2020 | 102.75 | 102.88 | 100.35 | 101.51 | 403,062 | -1.71(-1.66%) |
Jan 29, 2020 | 101.31 | 103.99 | 101.31 | 103.22 | 783,430 | +1.63(+1.61%) |
Jan 28, 2020 | 98.96 | 102.21 | 98.36 | 101.59 | 842,823 | +2.94(+2.98%) |
Jan 27, 2020 | 98.01 | 99.54 | 97.48 | 98.65 | 605,274 | -0.52(-0.52%) |
Jan 24, 2020 | 102.17 | 102.92 | 98.67 | 99.17 | 678,800 | -3.00(-2.94%) |
Jan 23, 2020 | 103.21 | 103.39 | 101.07 | 102.17 | 696,727 | -1.26(-1.21%) |
Jan 22, 2020 | 105.76 | 106.26 | 102.81 | 103.43 | 580,441 | -2.19(-2.07%) |
Jan 21, 2020 | 104.50 | 105.75 | 103.27 | 105.62 | 954,576 | +0.95(+0.91%) |
Jan 17, 2020 | 106.08 | 107.30 | 104.19 | 104.67 | 757,600 | -1.66(-1.56%) |
Jan 16, 2020 | 107.01 | 107.67 | 104.99 | 106.33 | 661,914 | -1.03(-0.96%) |
Jan 15, 2020 | 107.98 | 108.93 | 106.82 | 107.36 | 546,538 | -0.48(-0.45%) |
Jan 14, 2020 | 103.25 | 108.15 | 102.97 | 107.84 | 1,086,035 | +4.77(+4.63%) |
Jan 13, 2020 | 113.70 | 113.70 | 101.97 | 103.07 | 2,201,220 | -9.41(-8.37%) |
Jan 10, 2020 | 114.04 | 115.23 | 112.09 | 112.48 | 947,000 | -1.28(-1.13%) |
Jan 09, 2020 | 112.81 | 114.25 | 112.28 | 113.76 | 842,477 | +2.47(+2.22%) |
Jan 08, 2020 | 110.49 | 112.06 | 109.87 | 111.29 | 718,043 | +1.23(+1.12%) |
Jan 07, 2020 | 110.66 | 111.00 | 108.56 | 110.06 | 927,041 | -0.71(-0.64%) |
Jan 06, 2020 | 108.93 | 111.12 | 108.33 | 110.77 | 938,189 | +0.99(+0.90%) |
Jan 03, 2020 | 107.01 | 110.10 | 106.44 | 109.78 | 784,400 | +1.48(+1.37%) |