Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 77.24 | 77.48 | 74.81 | 75.56 | 313,191 | -2.54(-3.25%) |
Mar 30, 2020 | 76.00 | 78.65 | 74.17 | 78.10 | 423,144 | +2.24(+2.95%) |
Mar 27, 2020 | 77.96 | 78.92 | 72.79 | 75.86 | 479,296 | -3.55(-4.47%) |
Mar 26, 2020 | 75.54 | 80.26 | 74.74 | 79.41 | 326,455 | +4.83(+6.48%) |
Mar 25, 2020 | 68.75 | 77.64 | 66.37 | 74.58 | 438,673 | +5.89(+8.57%) |
Mar 24, 2020 | 66.49 | 69.48 | 64.80 | 68.69 | 389,838 | +4.98(+7.81%) |
Mar 23, 2020 | 62.82 | 64.05 | 59.02 | 63.71 | 729,214 | -0.01(-0.01%) |
Mar 20, 2020 | 72.20 | 72.20 | 62.33 | 63.72 | 764,772 | -6.77(-9.61%) |
Mar 19, 2020 | 66.65 | 70.59 | 62.48 | 70.50 | 657,947 | +3.35(+4.99%) |
Mar 18, 2020 | 67.15 | 69.00 | 60.84 | 67.15 | 991,378 | -4.74(-6.59%) |
Mar 17, 2020 | 71.87 | 72.52 | 66.03 | 71.89 | 679,918 | +1.48(+2.11%) |
Mar 16, 2020 | 75.15 | 77.52 | 69.64 | 70.40 | 793,761 | -13.10(-15.69%) |
Mar 13, 2020 | 81.27 | 83.50 | 77.11 | 83.50 | 682,051 | +5.92(+7.63%) |
Mar 12, 2020 | 76.11 | 87.51 | 75.00 | 77.59 | 965,022 | -9.54(-10.95%) |
Mar 11, 2020 | 93.28 | 93.29 | 86.44 | 87.13 | 720,859 | -8.45(-8.84%) |
Mar 10, 2020 | 92.47 | 95.72 | 88.03 | 95.58 | 722,568 | +5.22(+5.78%) |
Mar 09, 2020 | 95.67 | 95.93 | 90.25 | 90.35 | 640,497 | -9.74(-9.73%) |
Mar 06, 2020 | 101.50 | 101.50 | 97.36 | 100.10 | 415,810 | -3.67(-3.54%) |
Mar 05, 2020 | 103.83 | 105.16 | 102.13 | 103.77 | 372,578 | -1.96(-1.85%) |
Mar 04, 2020 | 100.33 | 105.80 | 100.33 | 105.73 | 454,583 | +6.50(+6.55%) |
Mar 03, 2020 | 98.69 | 101.64 | 98.02 | 99.23 | 404,988 | +0.50(+0.51%) |
Mar 02, 2020 | 95.70 | 98.83 | 93.68 | 98.73 | 467,327 | +3.63(+3.81%) |
Feb 28, 2020 | 95.42 | 97.44 | 92.95 | 95.10 | 925,046 | -2.75(-2.81%) |
Feb 27, 2020 | 97.00 | 99.82 | 95.67 | 97.85 | 711,288 | -0.54(-0.55%) |
Feb 26, 2020 | 100.85 | 101.06 | 97.59 | 98.39 | 600,013 | -1.87(-1.87%) |
Feb 25, 2020 | 101.58 | 103.31 | 99.55 | 100.27 | 798,991 | -0.54(-0.54%) |
Feb 24, 2020 | 98.75 | 105.84 | 96.81 | 100.81 | 876,674 | -0.27(-0.27%) |
Feb 21, 2020 | 100.54 | 101.65 | 100.16 | 101.08 | 340,152 | +0.11(+0.11%) |
Feb 20, 2020 | 98.81 | 101.43 | 98.81 | 100.97 | 291,281 | +1.88(+1.90%) |
Feb 19, 2020 | 100.10 | 101.16 | 99.09 | 99.09 | 318,301 | -0.64(-0.64%) |
Feb 18, 2020 | 98.83 | 99.92 | 98.47 | 99.72 | 399,111 | +1.11(+1.13%) |
Feb 14, 2020 | 97.09 | 98.68 | 97.09 | 98.61 | 343,943 | +1.63(+1.68%) |
Feb 13, 2020 | 96.50 | 97.90 | 96.09 | 96.98 | 329,583 | -0.02(-0.02%) |
Feb 12, 2020 | 98.58 | 98.68 | 96.94 | 97.00 | 226,959 | -1.19(-1.21%) |
Feb 11, 2020 | 99.16 | 99.96 | 97.83 | 98.19 | 303,908 | -0.85(-0.86%) |
Feb 10, 2020 | 97.10 | 99.09 | 96.59 | 99.04 | 251,430 | +1.58(+1.62%) |
Feb 07, 2020 | 97.24 | 97.93 | 96.57 | 97.46 | 161,124 | -0.09(-0.09%) |
Feb 06, 2020 | 97.98 | 97.99 | 97.00 | 97.55 | 208,766 | -0.09(-0.10%) |
Feb 05, 2020 | 97.90 | 98.19 | 97.23 | 97.64 | 217,382 | +0.46(+0.47%) |
Feb 04, 2020 | 97.32 | 97.73 | 95.91 | 97.19 | 179,146 | +1.00(+1.04%) |
Feb 03, 2020 | 95.43 | 96.94 | 95.43 | 96.19 | 279,269 | +0.92(+0.97%) |
Jan 31, 2020 | 96.30 | 96.59 | 94.37 | 95.27 | 334,887 | -1.33(-1.38%) |
Jan 30, 2020 | 95.87 | 96.63 | 94.82 | 96.60 | 295,641 | +0.02(+0.02%) |
Jan 29, 2020 | 97.45 | 97.48 | 95.94 | 96.58 | 291,930 | -0.59(-0.61%) |
Jan 28, 2020 | 96.75 | 97.81 | 95.85 | 97.17 | 243,796 | +0.72(+0.75%) |
Jan 27, 2020 | 96.09 | 97.40 | 96.00 | 96.45 | 269,730 | -1.23(-1.26%) |
Jan 24, 2020 | 98.61 | 99.86 | 96.89 | 97.68 | 330,464 | -2.36(-2.35%) |
Jan 23, 2020 | 100.22 | 101.11 | 99.48 | 100.04 | 347,376 | -0.25(-0.25%) |
Jan 22, 2020 | 99.93 | 100.67 | 99.85 | 100.28 | 322,632 | +0.84(+0.84%) |
Jan 21, 2020 | 96.78 | 99.97 | 96.29 | 99.45 | 425,895 | +2.62(+2.71%) |
Jan 17, 2020 | 97.77 | 98.07 | 96.75 | 96.83 | 290,656 | -0.50(-0.52%) |
Jan 16, 2020 | 98.51 | 99.08 | 96.71 | 97.33 | 407,412 | -0.59(-0.60%) |
Jan 15, 2020 | 96.24 | 97.95 | 96.24 | 97.92 | 433,505 | +1.60(+1.67%) |
Jan 14, 2020 | 95.45 | 97.65 | 95.36 | 96.32 | 587,406 | +1.05(+1.11%) |
Jan 13, 2020 | 93.71 | 95.45 | 93.61 | 95.26 | 452,248 | +1.60(+1.70%) |
Jan 10, 2020 | 93.18 | 93.81 | 92.12 | 93.67 | 308,138 | +0.85(+0.92%) |
Jan 09, 2020 | 93.20 | 94.17 | 92.75 | 92.81 | 288,382 | -0.14(-0.15%) |
Jan 08, 2020 | 91.62 | 93.31 | 91.21 | 92.95 | 301,386 | +1.34(+1.46%) |
Jan 07, 2020 | 90.74 | 92.23 | 90.68 | 91.61 | 251,172 | +0.73(+0.80%) |
Jan 06, 2020 | 88.78 | 90.99 | 87.62 | 90.88 | 707,754 | -0.19(-0.21%) |
Jan 03, 2020 | 89.61 | 91.56 | 89.55 | 91.07 | 282,653 | +0.40(+0.44%) |