Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 81.42 | 81.99 | 78.81 | 79.13 | 10,049,613 | -2.52(-3.09%) |
Mar 30, 2020 | 80.34 | 82.21 | 77.94 | 81.66 | 11,458,956 | +2.06(+2.58%) |
Mar 27, 2020 | 78.14 | 82.00 | 76.04 | 79.60 | 14,830,180 | -1.02(-1.27%) |
Mar 26, 2020 | 76.67 | 83.07 | 76.52 | 80.62 | 17,988,070 | +5.06(+6.70%) |
Mar 25, 2020 | 76.62 | 79.85 | 72.88 | 75.56 | 28,283,890 | +6.39(+9.24%) |
Mar 24, 2020 | 62.83 | 69.49 | 61.21 | 69.17 | 19,652,660 | +9.11(+15.18%) |
Mar 23, 2020 | 62.16 | 63.96 | 57.94 | 60.06 | 18,482,676 | -4.45(-6.89%) |
Mar 20, 2020 | 68.39 | 70.83 | 64.27 | 64.51 | 16,480,673 | -2.76(-4.11%) |
Mar 19, 2020 | 64.12 | 69.54 | 61.35 | 67.27 | 16,914,790 | +2.20(+3.38%) |
Mar 18, 2020 | 61.96 | 65.35 | 57.38 | 65.07 | 20,383,518 | -1.72(-2.58%) |
Mar 17, 2020 | 64.57 | 70.13 | 59.68 | 66.79 | 17,902,048 | +2.92(+4.57%) |
Mar 16, 2020 | 62.43 | 69.79 | 60.61 | 63.88 | 18,793,470 | -8.41(-11.63%) |
Mar 13, 2020 | 74.79 | 74.79 | 68.63 | 72.28 | 22,856,480 | +1.32(+1.86%) |
Mar 12, 2020 | 74.82 | 75.07 | 69.82 | 70.96 | 22,516,682 | -9.37(-11.67%) |
Mar 11, 2020 | 80.34 | 80.94 | 78.49 | 80.34 | 16,909,914 | -4.11(-4.87%) |
Mar 10, 2020 | 82.91 | 84.54 | 79.26 | 84.45 | 13,337,111 | +3.01(+3.70%) |
Mar 09, 2020 | 78.32 | 82.96 | 77.39 | 81.44 | 13,877,646 | -3.07(-3.63%) |
Mar 06, 2020 | 84.51 | 85.49 | 82.13 | 84.51 | 12,899,359 | -2.12(-2.45%) |
Mar 05, 2020 | 87.28 | 87.68 | 86.02 | 86.63 | 9,254,251 | -3.07(-3.42%) |
Mar 04, 2020 | 88.06 | 89.73 | 86.88 | 89.70 | 7,219,255 | +2.74(+3.15%) |
Mar 03, 2020 | 88.69 | 90.84 | 86.62 | 86.96 | 15,440,518 | -1.67(-1.89%) |
Mar 02, 2020 | 85.68 | 89.08 | 84.08 | 88.64 | 14,744,228 | +3.16(+3.69%) |
Feb 28, 2020 | 82.28 | 85.57 | 81.44 | 85.48 | 17,321,134 | +1.03(+1.22%) |
Feb 27, 2020 | 85.84 | 88.75 | 84.41 | 84.45 | 13,444,986 | -3.29(-3.75%) |
Feb 26, 2020 | 88.77 | 90.27 | 87.73 | 87.74 | 9,759,968 | -0.86(-0.97%) |
Feb 25, 2020 | 91.89 | 92.28 | 88.33 | 88.60 | 10,063,734 | -2.87(-3.14%) |
Feb 24, 2020 | 91.12 | 92.58 | 90.84 | 91.47 | 8,768,099 | -4.14(-4.33%) |
Feb 21, 2020 | 97.28 | 97.36 | 95.02 | 95.61 | 6,029,768 | -2.17(-2.22%) |
Feb 20, 2020 | 97.72 | 97.88 | 95.90 | 97.79 | 6,739,363 | +0.07(+0.07%) |
Feb 19, 2020 | 97.91 | 98.61 | 97.69 | 97.72 | 6,459,451 | +0.44(+0.45%) |
Feb 18, 2020 | 98.23 | 98.60 | 96.91 | 97.28 | 5,154,669 | -1.47(-1.49%) |
Feb 14, 2020 | 98.74 | 99.08 | 97.71 | 98.75 | 4,514,253 | +0.16(+0.16%) |
Feb 13, 2020 | 97.77 | 98.94 | 96.98 | 98.59 | 5,648,075 | +0.35(+0.36%) |
Feb 12, 2020 | 96.08 | 98.31 | 95.79 | 98.23 | 8,465,919 | +2.84(+2.98%) |
Feb 11, 2020 | 95.44 | 95.71 | 94.84 | 95.39 | 5,108,169 | +0.00(+0.00%) |
Feb 10, 2020 | 94.63 | 95.86 | 94.42 | 95.39 | 4,417,566 | +0.55(+0.58%) |
Feb 07, 2020 | 95.19 | 95.75 | 94.39 | 94.84 | 4,321,956 | -0.79(-0.83%) |
Feb 06, 2020 | 96.23 | 96.83 | 95.52 | 95.63 | 5,914,631 | -0.26(-0.27%) |
Feb 05, 2020 | 97.05 | 97.25 | 94.93 | 95.89 | 6,397,674 | -0.80(-0.83%) |
Feb 04, 2020 | 97.20 | 98.02 | 96.58 | 96.69 | 6,874,844 | +2.01(+2.13%) |
Feb 03, 2020 | 94.42 | 96.25 | 94.01 | 94.68 | 10,198,954 | +2.83(+3.08%) |
Jan 31, 2020 | 93.57 | 93.90 | 91.48 | 91.84 | 9,206,228 | -1.80(-1.92%) |
Jan 30, 2020 | 94.44 | 95.14 | 92.87 | 93.65 | 7,407,313 | -1.57(-1.65%) |
Jan 29, 2020 | 96.39 | 96.61 | 94.58 | 95.22 | 4,722,151 | -0.54(-0.57%) |
Jan 28, 2020 | 95.70 | 96.37 | 94.92 | 95.76 | 5,947,212 | +0.16(+0.17%) |
Jan 27, 2020 | 93.67 | 96.05 | 93.48 | 95.60 | 10,318,074 | -1.71(-1.75%) |
Jan 24, 2020 | 98.80 | 99.08 | 96.96 | 97.31 | 4,025,437 | -0.94(-0.96%) |
Jan 23, 2020 | 99.22 | 99.54 | 97.87 | 98.25 | 7,447,422 | -1.40(-1.41%) |
Jan 22, 2020 | 100.14 | 100.73 | 99.59 | 99.66 | 5,275,431 | -0.09(-0.09%) |
Jan 21, 2020 | 99.43 | 99.85 | 99.01 | 99.74 | 5,090,192 | +0.05(+0.05%) |
Jan 17, 2020 | 98.64 | 99.71 | 98.56 | 99.69 | 6,575,518 | +1.11(+1.12%) |
Jan 16, 2020 | 98.12 | 98.78 | 98.09 | 98.59 | 6,889,357 | +0.55(+0.56%) |
Jan 15, 2020 | 98.47 | 98.90 | 97.73 | 98.03 | 4,411,667 | -0.12(-0.13%) |
Jan 14, 2020 | 97.71 | 99.08 | 97.61 | 98.16 | 5,335,319 | +0.72(+0.74%) |
Jan 13, 2020 | 96.33 | 97.61 | 96.16 | 97.43 | 7,048,452 | +1.20(+1.25%) |
Jan 10, 2020 | 97.18 | 97.21 | 96.10 | 96.23 | 5,384,516 | -0.55(-0.57%) |
Jan 09, 2020 | 97.22 | 97.67 | 96.70 | 96.78 | 5,250,441 | -0.07(-0.07%) |
Jan 08, 2020 | 96.62 | 97.41 | 96.18 | 96.85 | 5,181,945 | -0.22(-0.23%) |
Jan 07, 2020 | 97.10 | 97.99 | 96.15 | 97.07 | 7,144,371 | -0.05(-0.05%) |
Jan 06, 2020 | 96.28 | 97.13 | 96.20 | 97.12 | 4,836,109 | -0.09(-0.09%) |
Jan 03, 2020 | 95.94 | 97.28 | 95.67 | 97.20 | 4,762,330 | -0.27(-0.27%) |