Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 83.31 | 85.35 | 80.92 | 81.90 | 702,357 | -1.01(-1.22%) |
Mar 30, 2020 | 78.44 | 83.46 | 76.45 | 82.91 | 621,769 | +4.91(+6.29%) |
Mar 27, 2020 | 82.53 | 83.27 | 77.65 | 78.00 | 767,025 | -7.61(-8.89%) |
Mar 26, 2020 | 78.82 | 86.11 | 78.30 | 85.61 | 1,027,324 | +7.66(+9.82%) |
Mar 25, 2020 | 77.52 | 83.73 | 75.18 | 77.95 | 1,099,082 | +0.52(+0.68%) |
Mar 24, 2020 | 69.43 | 77.94 | 69.06 | 77.43 | 927,994 | +10.65(+15.95%) |
Mar 23, 2020 | 69.58 | 70.35 | 65.99 | 66.78 | 936,486 | -2.80(-4.02%) |
Mar 20, 2020 | 73.37 | 75.34 | 68.81 | 69.58 | 1,101,877 | -3.66(-4.99%) |
Mar 19, 2020 | 70.26 | 77.05 | 68.27 | 73.23 | 946,048 | +2.19(+3.08%) |
Mar 18, 2020 | 73.18 | 75.05 | 70.15 | 71.04 | 1,027,818 | -6.98(-8.95%) |
Mar 17, 2020 | 76.84 | 79.80 | 73.61 | 78.03 | 1,094,651 | +2.69(+3.57%) |
Mar 16, 2020 | 74.34 | 81.34 | 70.62 | 75.34 | 1,019,826 | -8.74(-10.40%) |
Mar 13, 2020 | 85.43 | 85.52 | 79.57 | 84.08 | 1,103,053 | +3.62(+4.50%) |
Mar 12, 2020 | 83.02 | 86.33 | 74.90 | 80.46 | 828,400 | -8.23(-9.28%) |
Mar 11, 2020 | 89.42 | 91.13 | 87.43 | 88.69 | 688,171 | -3.26(-3.55%) |
Mar 10, 2020 | 90.12 | 92.25 | 88.01 | 91.95 | 820,443 | +4.40(+5.03%) |
Mar 09, 2020 | 92.15 | 92.15 | 87.41 | 87.55 | 714,793 | -7.85(-8.23%) |
Mar 06, 2020 | 94.87 | 96.90 | 94.13 | 95.40 | 754,316 | -2.40(-2.45%) |
Mar 05, 2020 | 98.79 | 99.31 | 97.24 | 97.80 | 551,442 | -3.19(-3.16%) |
Mar 04, 2020 | 99.38 | 101.19 | 97.54 | 100.98 | 539,735 | +3.09(+3.16%) |
Mar 03, 2020 | 98.25 | 101.66 | 97.32 | 97.89 | 665,513 | -0.36(-0.37%) |
Mar 02, 2020 | 95.52 | 98.37 | 94.17 | 98.25 | 1,248,496 | +3.23(+3.40%) |
Feb 28, 2020 | 93.64 | 95.87 | 92.33 | 95.02 | 1,012,466 | -2.04(-2.11%) |
Feb 27, 2020 | 98.82 | 100.30 | 96.87 | 97.06 | 703,608 | -3.84(-3.80%) |
Feb 26, 2020 | 100.54 | 102.04 | 100.17 | 100.90 | 821,940 | +1.08(+1.08%) |
Feb 25, 2020 | 101.31 | 102.47 | 99.11 | 99.82 | 618,366 | -1.20(-1.19%) |
Feb 24, 2020 | 99.50 | 101.85 | 99.19 | 101.02 | 522,734 | -2.04(-1.98%) |
Feb 21, 2020 | 100.76 | 104.01 | 100.12 | 103.06 | 955,410 | +1.44(+1.42%) |
Feb 20, 2020 | 109.17 | 110.41 | 98.47 | 101.62 | 1,532,695 | -7.25(-6.65%) |
Feb 19, 2020 | 108.23 | 109.41 | 108.05 | 108.87 | 733,899 | +1.10(+1.02%) |
Feb 18, 2020 | 107.54 | 108.60 | 107.08 | 107.77 | 393,488 | -0.03(-0.03%) |
Feb 14, 2020 | 108.08 | 108.36 | 107.13 | 107.80 | 436,420 | -0.31(-0.28%) |
Feb 13, 2020 | 108.12 | 108.90 | 107.89 | 108.11 | 210,285 | -0.55(-0.50%) |
Feb 12, 2020 | 110.46 | 110.53 | 108.40 | 108.66 | 299,276 | -0.79(-0.72%) |
Feb 11, 2020 | 108.86 | 110.62 | 108.86 | 109.44 | 487,371 | +1.22(+1.12%) |
Feb 10, 2020 | 107.29 | 108.84 | 107.29 | 108.23 | 333,698 | +0.42(+0.39%) |
Feb 07, 2020 | 109.47 | 109.80 | 107.51 | 107.81 | 355,251 | -2.35(-2.13%) |
Feb 06, 2020 | 111.33 | 111.50 | 109.69 | 110.16 | 574,948 | -0.36(-0.33%) |
Feb 05, 2020 | 109.44 | 110.85 | 108.85 | 110.52 | 354,132 | +2.11(+1.95%) |
Feb 04, 2020 | 109.73 | 109.73 | 108.17 | 108.41 | 302,359 | +0.53(+0.49%) |
Feb 03, 2020 | 107.13 | 108.49 | 106.68 | 107.89 | 350,856 | +1.25(+1.17%) |
Jan 31, 2020 | 108.30 | 108.53 | 106.45 | 106.64 | 791,564 | -2.65(-2.42%) |
Jan 30, 2020 | 106.05 | 109.31 | 105.86 | 109.29 | 315,106 | +2.68(+2.51%) |
Jan 29, 2020 | 107.31 | 108.12 | 106.56 | 106.61 | 342,960 | -0.89(-0.83%) |
Jan 28, 2020 | 107.69 | 108.51 | 106.60 | 107.50 | 304,873 | +0.70(+0.65%) |
Jan 27, 2020 | 106.65 | 107.93 | 106.19 | 106.81 | 359,889 | -1.63(-1.51%) |
Jan 24, 2020 | 109.63 | 109.63 | 107.36 | 108.44 | 288,076 | -1.23(-1.12%) |
Jan 23, 2020 | 108.32 | 110.04 | 106.66 | 109.67 | 401,920 | +0.60(+0.55%) |
Jan 22, 2020 | 109.08 | 109.86 | 108.79 | 109.06 | 425,215 | +0.43(+0.39%) |
Jan 21, 2020 | 111.16 | 111.59 | 107.84 | 108.64 | 810,152 | -4.23(-3.75%) |
Jan 17, 2020 | 112.93 | 113.38 | 112.33 | 112.86 | 411,660 | +0.61(+0.55%) |
Jan 16, 2020 | 113.31 | 113.31 | 111.65 | 112.25 | 370,050 | -0.46(-0.41%) |
Jan 15, 2020 | 112.01 | 113.06 | 111.90 | 112.72 | 457,485 | +0.09(+0.08%) |
Jan 14, 2020 | 111.76 | 112.66 | 111.42 | 112.62 | 448,695 | +0.67(+0.60%) |
Jan 13, 2020 | 110.83 | 112.89 | 110.33 | 111.95 | 542,187 | +2.32(+2.12%) |
Jan 10, 2020 | 111.12 | 111.20 | 109.51 | 109.63 | 352,021 | -1.55(-1.40%) |
Jan 09, 2020 | 110.73 | 111.30 | 110.05 | 111.18 | 428,229 | +0.89(+0.81%) |
Jan 08, 2020 | 109.97 | 111.60 | 109.87 | 110.29 | 300,528 | -0.11(-0.10%) |
Jan 07, 2020 | 109.36 | 111.33 | 109.36 | 110.40 | 443,776 | +0.31(+0.28%) |
Jan 06, 2020 | 110.00 | 110.58 | 109.44 | 110.10 | 429,594 | -0.27(-0.24%) |
Jan 03, 2020 | 109.21 | 110.98 | 109.21 | 110.36 | 314,666 | -0.41(-0.37%) |