Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 81.25 | 81.84 | 80.24 | 80.24 | 3,389,807 | -0.61(-0.76%) |
Mar 30, 2020 | 79.89 | 81.20 | 79.73 | 80.85 | 4,193,017 | -0.11(-0.13%) |
Mar 27, 2020 | 81.34 | 81.83 | 80.91 | 80.96 | 5,179,300 | -1.70(-2.06%) |
Mar 26, 2020 | 82.14 | 82.92 | 81.93 | 82.66 | 4,253,184 | +1.34(+1.65%) |
Mar 25, 2020 | 79.93 | 82.23 | 79.55 | 81.32 | 6,761,175 | +3.14(+4.01%) |
Mar 24, 2020 | 76.96 | 78.26 | 76.96 | 78.18 | 5,328,004 | +2.37(+3.12%) |
Mar 23, 2020 | 75.04 | 77.07 | 74.70 | 75.82 | 6,930,752 | +0.22(+0.29%) |
Mar 20, 2020 | 75.59 | 78.14 | 73.57 | 75.60 | 11,172,859 | +2.58(+3.53%) |
Mar 19, 2020 | 71.26 | 73.63 | 70.63 | 73.02 | 13,640,689 | +1.81(+2.54%) |
Mar 18, 2020 | 75.86 | 76.62 | 70.55 | 71.21 | 9,554,342 | -7.23(-9.22%) |
Mar 17, 2020 | 77.92 | 80.09 | 77.63 | 78.44 | 9,583,503 | -0.74(-0.93%) |
Mar 16, 2020 | 78.38 | 82.37 | 77.59 | 79.18 | 9,316,510 | -3.87(-4.66%) |
Mar 13, 2020 | 83.02 | 84.45 | 81.29 | 83.05 | 11,064,540 | +2.29(+2.84%) |
Mar 12, 2020 | 80.63 | 84.87 | 79.85 | 80.75 | 13,378,882 | -4.18(-4.92%) |
Mar 11, 2020 | 88.52 | 88.96 | 84.69 | 84.94 | 15,493,890 | -6.03(-6.62%) |
Mar 10, 2020 | 90.75 | 91.30 | 88.69 | 90.96 | 13,722,551 | +3.02(+3.44%) |
Mar 09, 2020 | 91.67 | 91.67 | 87.94 | 87.94 | 11,563,637 | -7.75(-8.10%) |
Mar 06, 2020 | 95.51 | 95.76 | 94.90 | 95.69 | 8,675,744 | -0.40(-0.41%) |
Mar 05, 2020 | 96.23 | 96.47 | 95.83 | 96.09 | 5,596,627 | -0.85(-0.88%) |
Mar 04, 2020 | 96.81 | 97.17 | 96.48 | 96.95 | 6,178,622 | +0.71(+0.74%) |
Mar 03, 2020 | 95.94 | 96.68 | 95.57 | 96.23 | 9,904,008 | +1.10(+1.16%) |
Mar 02, 2020 | 94.69 | 95.40 | 94.66 | 95.13 | 11,944,266 | +0.76(+0.81%) |
Feb 28, 2020 | 93.91 | 94.54 | 93.43 | 94.37 | 9,763,482 | -0.13(-0.14%) |
Feb 27, 2020 | 94.66 | 95.23 | 94.16 | 94.50 | 13,708,830 | -1.19(-1.24%) |
Feb 26, 2020 | 95.53 | 95.99 | 95.53 | 95.69 | 4,526,693 | -0.05(-0.05%) |
Feb 25, 2020 | 96.27 | 96.37 | 95.73 | 95.74 | 6,424,601 | -0.60(-0.62%) |
Feb 24, 2020 | 96.54 | 96.64 | 96.30 | 96.34 | 7,110,144 | -0.42(-0.44%) |
Feb 21, 2020 | 96.75 | 96.92 | 96.71 | 96.76 | 3,097,729 | +0.22(+0.22%) |
Feb 20, 2020 | 96.52 | 96.56 | 96.44 | 96.54 | 1,848,900 | +0.06(+0.06%) |
Feb 19, 2020 | 96.39 | 96.49 | 96.28 | 96.49 | 1,639,185 | +0.19(+0.20%) |
Feb 18, 2020 | 96.27 | 96.34 | 96.22 | 96.30 | 1,707,876 | +0.08(+0.09%) |
Feb 14, 2020 | 96.12 | 96.23 | 96.11 | 96.21 | 2,615,583 | +0.38(+0.40%) |
Feb 13, 2020 | 95.80 | 95.92 | 95.71 | 95.83 | 2,498,901 | +0.02(+0.03%) |
Feb 12, 2020 | 95.78 | 95.83 | 95.72 | 95.81 | 3,053,721 | +0.14(+0.15%) |
Feb 11, 2020 | 95.86 | 95.92 | 95.58 | 95.67 | 2,722,289 | -0.04(-0.04%) |
Feb 10, 2020 | 95.68 | 95.81 | 95.51 | 95.71 | 3,079,992 | +0.02(+0.02%) |
Feb 07, 2020 | 95.77 | 95.85 | 95.68 | 95.69 | 1,797,495 | -0.02(-0.03%) |
Feb 06, 2020 | 95.67 | 95.72 | 95.50 | 95.72 | 1,885,835 | +0.26(+0.27%) |
Feb 05, 2020 | 95.54 | 95.57 | 95.45 | 95.46 | 2,277,900 | +0.03(+0.03%) |
Feb 04, 2020 | 95.50 | 95.54 | 95.30 | 95.43 | 4,768,241 | -0.12(-0.12%) |
Feb 03, 2020 | 95.44 | 95.61 | 95.33 | 95.54 | 4,833,502 | -0.02(-0.03%) |
Jan 31, 2020 | 95.39 | 95.58 | 95.32 | 95.57 | 4,655,228 | +0.29(+0.30%) |
Jan 30, 2020 | 95.32 | 95.43 | 95.09 | 95.28 | 2,419,407 | -0.07(-0.07%) |
Jan 29, 2020 | 95.11 | 95.39 | 95.08 | 95.34 | 3,763,021 | +0.44(+0.46%) |
Jan 28, 2020 | 94.89 | 94.94 | 94.77 | 94.91 | 3,870,993 | +0.45(+0.48%) |
Jan 27, 2020 | 94.41 | 94.55 | 94.24 | 94.46 | 7,688,431 | -0.12(-0.13%) |
Jan 24, 2020 | 94.88 | 94.88 | 94.56 | 94.58 | 7,983,269 | -0.12(-0.13%) |
Jan 23, 2020 | 94.91 | 94.93 | 94.68 | 94.70 | 3,334,112 | -0.22(-0.23%) |
Jan 22, 2020 | 94.98 | 95.00 | 94.88 | 94.92 | 4,099,447 | +0.07(+0.08%) |
Jan 21, 2020 | 94.68 | 94.89 | 94.45 | 94.85 | 3,484,752 | -0.08(-0.09%) |
Jan 17, 2020 | 95.01 | 95.01 | 94.84 | 94.93 | 3,305,589 | -0.12(-0.12%) |
Jan 16, 2020 | 95.03 | 95.05 | 94.85 | 95.05 | 3,578,810 | +0.20(+0.21%) |
Jan 15, 2020 | 94.64 | 94.89 | 94.58 | 94.85 | 3,439,870 | +0.35(+0.37%) |
Jan 14, 2020 | 94.42 | 94.55 | 94.38 | 94.50 | 2,321,096 | -0.07(-0.07%) |
Jan 13, 2020 | 94.48 | 94.56 | 94.33 | 94.56 | 2,558,970 | +0.13(+0.14%) |
Jan 10, 2020 | 94.53 | 94.58 | 94.38 | 94.43 | 1,778,644 | +0.02(+0.02%) |
Jan 09, 2020 | 94.41 | 94.49 | 94.25 | 94.41 | 3,850,353 | -0.07(-0.07%) |
Jan 08, 2020 | 94.36 | 94.54 | 94.34 | 94.48 | 4,376,435 | +0.25(+0.26%) |
Jan 07, 2020 | 94.36 | 94.40 | 94.21 | 94.23 | 3,760,642 | +0.15(+0.16%) |
Jan 06, 2020 | 94.18 | 94.23 | 94.01 | 94.08 | 5,720,562 | -0.19(-0.20%) |
Jan 03, 2020 | 94.13 | 94.35 | 94.09 | 94.27 | 2,311,048 | -0.24(-0.25%) |