Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 84.63 | 84.98 | 81.36 | 81.58 | 6,177,251 | -3.86(-4.52%) |
Mar 30, 2020 | 85.70 | 86.29 | 83.76 | 85.44 | 4,571,806 | +0.28(+0.33%) |
Mar 27, 2020 | 83.49 | 86.94 | 82.96 | 85.16 | 5,348,749 | -1.97(-2.26%) |
Mar 26, 2020 | 82.53 | 87.36 | 81.68 | 87.14 | 7,299,095 | +4.61(+5.59%) |
Mar 25, 2020 | 83.51 | 85.40 | 79.51 | 82.53 | 6,506,655 | -0.66(-0.80%) |
Mar 24, 2020 | 82.03 | 84.44 | 80.48 | 83.19 | 6,947,007 | +2.93(+3.66%) |
Mar 23, 2020 | 82.25 | 83.95 | 78.81 | 80.26 | 8,149,786 | -1.36(-1.67%) |
Mar 20, 2020 | 83.97 | 85.35 | 79.39 | 81.62 | 8,422,534 | -2.44(-2.90%) |
Mar 19, 2020 | 86.17 | 90.65 | 83.36 | 84.05 | 8,803,686 | -2.63(-3.03%) |
Mar 18, 2020 | 79.47 | 88.94 | 78.87 | 86.68 | 12,768,440 | +2.16(+2.55%) |
Mar 17, 2020 | 77.77 | 84.89 | 76.67 | 84.53 | 11,994,952 | +8.50(+11.18%) |
Mar 16, 2020 | 74.98 | 82.27 | 74.67 | 76.03 | 10,312,177 | -6.26(-7.61%) |
Mar 13, 2020 | 79.47 | 82.61 | 76.42 | 82.29 | 12,503,088 | +7.04(+9.35%) |
Mar 12, 2020 | 71.80 | 80.73 | 71.61 | 75.25 | 10,776,087 | -1.59(-2.07%) |
Mar 11, 2020 | 78.44 | 79.62 | 76.25 | 76.84 | 6,364,532 | -4.22(-5.20%) |
Mar 10, 2020 | 79.02 | 81.17 | 76.14 | 81.06 | 10,207,551 | +4.93(+6.47%) |
Mar 09, 2020 | 77.23 | 80.34 | 76.06 | 76.13 | 9,902,792 | -5.96(-7.26%) |
Mar 06, 2020 | 78.86 | 82.51 | 78.72 | 82.09 | 6,410,712 | +0.88(+1.09%) |
Mar 05, 2020 | 81.02 | 82.31 | 80.29 | 81.21 | 6,041,158 | -2.47(-2.95%) |
Mar 04, 2020 | 80.60 | 83.73 | 79.84 | 83.68 | 7,607,756 | +3.95(+4.95%) |
Mar 03, 2020 | 82.84 | 83.84 | 79.09 | 79.73 | 10,605,048 | -1.27(-1.56%) |
Mar 02, 2020 | 80.39 | 81.34 | 78.08 | 81.00 | 9,985,740 | +1.97(+2.50%) |
Feb 28, 2020 | 77.40 | 79.77 | 76.56 | 79.02 | 13,188,429 | +0.22(+0.28%) |
Feb 27, 2020 | 79.91 | 81.34 | 78.50 | 78.81 | 10,467,901 | -3.05(-3.72%) |
Feb 26, 2020 | 83.03 | 83.30 | 81.37 | 81.85 | 8,487,088 | -0.15(-0.18%) |
Feb 25, 2020 | 86.52 | 86.65 | 81.41 | 82.00 | 8,706,919 | -4.01(-4.66%) |
Feb 24, 2020 | 87.12 | 87.45 | 85.25 | 86.01 | 8,359,596 | -3.00(-3.37%) |
Feb 21, 2020 | 91.33 | 91.43 | 88.85 | 89.01 | 6,981,334 | -3.06(-3.32%) |
Feb 20, 2020 | 92.08 | 93.05 | 91.62 | 92.08 | 3,667,298 | -0.24(-0.26%) |
Feb 19, 2020 | 92.51 | 92.51 | 91.62 | 92.32 | 3,079,832 | +0.29(+0.32%) |
Feb 18, 2020 | 91.62 | 92.46 | 91.40 | 92.02 | 3,899,160 | +0.41(+0.44%) |
Feb 14, 2020 | 90.79 | 91.82 | 90.51 | 91.62 | 3,116,037 | +0.61(+0.67%) |
Feb 13, 2020 | 90.79 | 91.77 | 90.25 | 91.00 | 3,200,629 | -0.26(-0.28%) |
Feb 12, 2020 | 91.46 | 92.33 | 91.22 | 91.26 | 2,882,575 | +0.58(+0.64%) |
Feb 11, 2020 | 89.43 | 91.18 | 89.26 | 90.68 | 3,245,302 | +1.56(+1.75%) |
Feb 10, 2020 | 89.41 | 89.71 | 87.88 | 89.13 | 5,398,816 | -0.04(-0.05%) |
Feb 07, 2020 | 91.70 | 91.98 | 89.07 | 89.17 | 6,654,639 | -2.93(-3.18%) |
Feb 06, 2020 | 92.18 | 93.21 | 91.23 | 92.10 | 4,464,659 | +0.41(+0.44%) |
Feb 05, 2020 | 90.48 | 92.17 | 90.22 | 91.69 | 5,133,754 | +2.30(+2.57%) |
Feb 04, 2020 | 89.36 | 89.81 | 88.74 | 89.39 | 5,617,110 | +1.17(+1.32%) |
Feb 03, 2020 | 90.07 | 90.35 | 87.91 | 88.23 | 6,507,417 | -1.29(-1.44%) |
Jan 31, 2020 | 93.25 | 93.30 | 89.14 | 89.52 | 8,365,944 | -3.87(-4.15%) |
Jan 30, 2020 | 97.07 | 97.77 | 92.82 | 93.39 | 10,950,304 | -6.71(-6.70%) |
Jan 29, 2020 | 100.10 | 101.16 | 99.73 | 100.10 | 3,290,546 | +0.34(+0.34%) |
Jan 28, 2020 | 99.83 | 100.62 | 98.96 | 99.76 | 2,355,851 | +0.39(+0.39%) |
Jan 27, 2020 | 99.40 | 99.83 | 98.02 | 99.37 | 3,358,045 | -1.50(-1.49%) |
Jan 24, 2020 | 101.21 | 101.27 | 100.24 | 100.88 | 2,330,812 | -0.23(-0.23%) |
Jan 23, 2020 | 101.20 | 101.28 | 99.92 | 101.11 | 2,883,857 | -0.29(-0.28%) |
Jan 22, 2020 | 101.86 | 103.11 | 101.37 | 101.40 | 2,802,477 | -0.11(-0.11%) |
Jan 21, 2020 | 102.22 | 102.50 | 100.96 | 101.51 | 3,423,837 | -1.05(-1.02%) |
Jan 17, 2020 | 102.68 | 103.11 | 102.18 | 102.56 | 3,935,840 | -0.01(-0.01%) |
Jan 16, 2020 | 102.48 | 103.00 | 102.12 | 102.56 | 2,806,514 | +0.59(+0.58%) |
Jan 15, 2020 | 101.61 | 102.64 | 101.41 | 101.98 | 3,664,042 | +0.57(+0.56%) |
Jan 14, 2020 | 100.96 | 102.19 | 100.90 | 101.41 | 3,005,131 | +0.45(+0.45%) |
Jan 13, 2020 | 100.41 | 101.36 | 100.22 | 100.96 | 2,111,844 | +0.76(+0.76%) |
Jan 10, 2020 | 101.23 | 101.23 | 99.96 | 100.19 | 2,943,264 | -0.92(-0.91%) |
Jan 09, 2020 | 101.20 | 101.89 | 100.64 | 101.11 | 2,488,099 | +0.23(+0.23%) |
Jan 08, 2020 | 99.77 | 101.66 | 99.72 | 100.88 | 2,331,365 | +0.57(+0.57%) |
Jan 07, 2020 | 100.19 | 100.69 | 99.50 | 100.31 | 2,286,042 | -0.17(-0.17%) |
Jan 06, 2020 | 99.92 | 100.51 | 98.90 | 100.48 | 3,910,650 | -0.45(-0.45%) |
Jan 03, 2020 | 99.42 | 101.05 | 99.30 | 100.93 | 2,865,551 | -0.06(-0.06%) |