Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 82.68 | 83.49 | 79.24 | 79.98 | 6,250,056 | -3.73(-4.46%) |
Mar 30, 2020 | 84.87 | 86.45 | 79.83 | 83.71 | 5,390,573 | +0.31(+0.37%) |
Mar 27, 2020 | 79.79 | 86.59 | 79.13 | 83.40 | 3,255,200 | +1.60(+1.96%) |
Mar 26, 2020 | 73.48 | 82.88 | 73.25 | 81.80 | 3,903,486 | +8.51(+11.61%) |
Mar 25, 2020 | 71.38 | 76.31 | 69.35 | 73.29 | 5,448,598 | +1.24(+1.72%) |
Mar 24, 2020 | 71.66 | 73.78 | 68.09 | 72.05 | 4,937,351 | +2.05(+2.93%) |
Mar 23, 2020 | 71.02 | 71.84 | 65.14 | 70.00 | 5,499,394 | -1.45(-2.03%) |
Mar 20, 2020 | 80.95 | 81.10 | 70.26 | 71.45 | 5,611,000 | -9.36(-11.58%) |
Mar 19, 2020 | 88.00 | 88.06 | 79.57 | 80.81 | 4,741,152 | -7.47(-8.46%) |
Mar 18, 2020 | 85.02 | 92.86 | 81.01 | 88.28 | 5,517,910 | -2.92(-3.20%) |
Mar 17, 2020 | 83.64 | 95.77 | 83.49 | 91.20 | 6,640,278 | +9.54(+11.68%) |
Mar 16, 2020 | 78.57 | 86.18 | 77.76 | 81.66 | 5,563,947 | -4.81(-5.56%) |
Mar 13, 2020 | 86.43 | 87.15 | 81.71 | 86.47 | 5,127,500 | +3.93(+4.76%) |
Mar 12, 2020 | 83.74 | 85.97 | 73.53 | 82.54 | 7,534,018 | -7.18(-8.00%) |
Mar 11, 2020 | 92.91 | 92.96 | 88.04 | 89.72 | 4,213,641 | -5.00(-5.28%) |
Mar 10, 2020 | 98.32 | 98.33 | 91.23 | 94.72 | 5,727,925 | -0.24(-0.25%) |
Mar 09, 2020 | 92.81 | 99.39 | 92.52 | 94.96 | 6,660,614 | -2.74(-2.80%) |
Mar 06, 2020 | 95.90 | 97.72 | 93.85 | 97.70 | 5,815,500 | -1.09(-1.10%) |
Mar 05, 2020 | 98.37 | 100.18 | 97.72 | 98.79 | 5,281,948 | -1.03(-1.03%) |
Mar 04, 2020 | 96.37 | 100.65 | 96.37 | 99.82 | 4,027,236 | +4.37(+4.58%) |
Mar 03, 2020 | 94.97 | 97.80 | 94.05 | 95.45 | 6,823,017 | +0.36(+0.38%) |
Mar 02, 2020 | 89.55 | 95.31 | 89.33 | 95.09 | 4,936,248 | +5.83(+6.53%) |
Feb 28, 2020 | 90.03 | 90.03 | 86.42 | 89.26 | 6,764,100 | -2.60(-2.83%) |
Feb 27, 2020 | 97.31 | 97.51 | 91.79 | 91.86 | 5,864,285 | -5.57(-5.72%) |
Feb 26, 2020 | 98.40 | 99.02 | 97.39 | 97.43 | 3,258,450 | -0.74(-0.75%) |
Feb 25, 2020 | 100.23 | 100.62 | 97.93 | 98.17 | 3,356,542 | -1.87(-1.87%) |
Feb 24, 2020 | 101.63 | 102.30 | 100.03 | 100.04 | 3,279,044 | -1.67(-1.64%) |
Feb 21, 2020 | 102.05 | 103.14 | 101.61 | 101.71 | 3,361,300 | -0.67(-0.65%) |
Feb 20, 2020 | 102.95 | 103.99 | 102.04 | 102.38 | 3,344,545 | -1.12(-1.08%) |
Feb 19, 2020 | 104.15 | 104.39 | 103.44 | 103.50 | 1,910,010 | -0.83(-0.80%) |
Feb 18, 2020 | 104.08 | 104.63 | 103.83 | 104.33 | 2,121,900 | +0.57(+0.55%) |
Feb 14, 2020 | 103.15 | 103.88 | 102.92 | 103.76 | 1,377,000 | +0.91(+0.88%) |
Feb 13, 2020 | 102.20 | 103.18 | 101.66 | 102.85 | 2,555,109 | +1.06(+1.04%) |
Feb 12, 2020 | 101.78 | 102.35 | 101.35 | 101.79 | 1,503,509 | -0.43(-0.42%) |
Feb 11, 2020 | 102.00 | 102.42 | 101.76 | 102.22 | 1,497,982 | +0.30(+0.29%) |
Feb 10, 2020 | 101.67 | 101.98 | 101.21 | 101.92 | 1,541,038 | +0.58(+0.57%) |
Feb 07, 2020 | 102.04 | 102.19 | 101.24 | 101.34 | 2,260,900 | -0.91(-0.89%) |
Feb 06, 2020 | 101.98 | 102.72 | 101.98 | 102.25 | 2,752,230 | +0.13(+0.13%) |
Feb 05, 2020 | 102.73 | 103.10 | 101.97 | 102.12 | 4,064,614 | -0.75(-0.73%) |
Feb 04, 2020 | 103.82 | 104.97 | 102.85 | 102.87 | 3,203,240 | -1.35(-1.30%) |
Feb 03, 2020 | 104.47 | 104.70 | 103.86 | 104.22 | 3,671,534 | +0.00(+0.00%) |
Jan 31, 2020 | 104.00 | 104.43 | 103.61 | 104.22 | 2,457,800 | +0.12(+0.12%) |
Jan 30, 2020 | 102.73 | 104.13 | 102.40 | 104.10 | 1,952,870 | +1.29(+1.25%) |
Jan 29, 2020 | 102.34 | 103.14 | 101.86 | 102.81 | 1,643,625 | +0.62(+0.61%) |
Jan 28, 2020 | 101.83 | 102.55 | 101.71 | 102.19 | 1,571,917 | +0.41(+0.40%) |
Jan 27, 2020 | 102.13 | 102.75 | 101.59 | 101.78 | 2,294,892 | -0.38(-0.37%) |
Jan 24, 2020 | 100.97 | 102.36 | 100.79 | 102.16 | 3,189,100 | +1.19(+1.18%) |
Jan 23, 2020 | 100.03 | 101.03 | 100.01 | 100.97 | 2,402,205 | +0.97(+0.97%) |
Jan 22, 2020 | 100.00 | 100.40 | 99.80 | 100.00 | 2,985,088 | +0.66(+0.66%) |
Jan 21, 2020 | 98.81 | 99.85 | 98.51 | 99.34 | 4,731,352 | +0.78(+0.79%) |
Jan 17, 2020 | 97.42 | 98.66 | 97.06 | 98.56 | 4,554,700 | +1.25(+1.28%) |
Jan 16, 2020 | 96.69 | 97.53 | 96.64 | 97.31 | 2,175,392 | +0.71(+0.73%) |
Jan 15, 2020 | 95.70 | 96.67 | 95.52 | 96.60 | 4,114,355 | +1.62(+1.71%) |
Jan 14, 2020 | 94.55 | 94.98 | 94.05 | 94.98 | 2,717,505 | +0.35(+0.37%) |
Jan 13, 2020 | 94.39 | 95.10 | 94.39 | 94.63 | 2,383,759 | +0.29(+0.31%) |
Jan 10, 2020 | 94.20 | 94.66 | 94.02 | 94.34 | 1,452,800 | +0.46(+0.49%) |
Jan 09, 2020 | 93.27 | 94.14 | 93.26 | 93.88 | 2,141,864 | +0.47(+0.50%) |
Jan 08, 2020 | 93.41 | 94.02 | 93.18 | 93.41 | 2,245,365 | -0.28(-0.30%) |
Jan 07, 2020 | 93.28 | 93.83 | 92.94 | 93.69 | 2,608,596 | +0.02(+0.02%) |
Jan 06, 2020 | 93.35 | 93.99 | 93.27 | 93.67 | 1,253,223 | +0.31(+0.33%) |
Jan 03, 2020 | 93.28 | 94.04 | 93.10 | 93.36 | 1,939,400 | -0.10(-0.11%) |