Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 81.69 | 82.26 | 79.07 | 79.39 | 10,016,531 | -2.53(-3.09%) |
Mar 30, 2020 | 80.60 | 82.48 | 78.20 | 81.93 | 11,421,234 | +2.06(+2.58%) |
Mar 27, 2020 | 78.39 | 82.27 | 76.29 | 79.86 | 14,781,361 | -1.03(-1.27%) |
Mar 26, 2020 | 76.93 | 83.35 | 76.77 | 80.89 | 17,928,856 | +5.08(+6.70%) |
Mar 25, 2020 | 76.87 | 80.11 | 73.12 | 75.81 | 28,190,782 | +6.41(+9.24%) |
Mar 24, 2020 | 63.04 | 69.72 | 61.41 | 69.40 | 19,587,966 | +9.14(+15.18%) |
Mar 23, 2020 | 62.37 | 64.17 | 58.13 | 60.26 | 18,421,834 | -4.46(-6.89%) |
Mar 20, 2020 | 68.62 | 71.06 | 64.48 | 64.72 | 16,426,421 | -2.77(-4.11%) |
Mar 19, 2020 | 64.33 | 69.77 | 61.55 | 67.49 | 16,859,108 | +2.21(+3.38%) |
Mar 18, 2020 | 62.17 | 65.57 | 57.57 | 65.29 | 20,316,418 | -1.73(-2.58%) |
Mar 17, 2020 | 64.78 | 70.36 | 59.88 | 67.01 | 17,843,116 | +2.93(+4.57%) |
Mar 16, 2020 | 62.64 | 70.02 | 60.81 | 64.09 | 18,731,604 | -8.43(-11.63%) |
Mar 13, 2020 | 75.04 | 75.04 | 68.86 | 72.52 | 22,781,240 | +1.32(+1.86%) |
Mar 12, 2020 | 75.06 | 75.31 | 70.05 | 71.20 | 22,442,560 | -9.40(-11.67%) |
Mar 11, 2020 | 80.60 | 81.21 | 78.75 | 80.60 | 16,854,248 | -4.13(-4.87%) |
Mar 10, 2020 | 83.18 | 84.82 | 79.53 | 84.73 | 13,293,206 | +3.02(+3.70%) |
Mar 09, 2020 | 78.58 | 83.23 | 77.65 | 81.70 | 13,831,963 | -3.08(-3.63%) |
Mar 06, 2020 | 84.78 | 85.77 | 82.41 | 84.78 | 12,856,896 | -2.13(-2.45%) |
Mar 05, 2020 | 87.57 | 87.97 | 86.30 | 86.92 | 9,223,787 | -3.08(-3.42%) |
Mar 04, 2020 | 88.35 | 90.02 | 87.16 | 90.00 | 7,195,490 | +2.74(+3.15%) |
Mar 03, 2020 | 88.99 | 91.14 | 86.91 | 87.25 | 15,389,690 | -1.68(-1.89%) |
Mar 02, 2020 | 85.97 | 89.37 | 84.35 | 88.93 | 14,695,692 | +3.17(+3.69%) |
Feb 28, 2020 | 82.55 | 85.85 | 81.70 | 85.76 | 17,264,114 | +1.03(+1.22%) |
Feb 27, 2020 | 86.12 | 89.05 | 84.68 | 84.73 | 13,400,727 | -3.30(-3.75%) |
Feb 26, 2020 | 89.07 | 90.57 | 88.02 | 88.03 | 9,727,841 | -0.86(-0.97%) |
Feb 25, 2020 | 92.20 | 92.59 | 88.63 | 88.89 | 10,030,606 | -2.88(-3.14%) |
Feb 24, 2020 | 91.42 | 92.88 | 91.14 | 91.77 | 8,739,236 | -4.15(-4.33%) |
Feb 21, 2020 | 97.60 | 97.68 | 95.33 | 95.93 | 6,009,920 | -2.18(-2.22%) |
Feb 20, 2020 | 98.04 | 98.21 | 96.21 | 98.11 | 6,717,178 | +0.07(+0.07%) |
Feb 19, 2020 | 98.23 | 98.93 | 98.01 | 98.04 | 6,438,188 | +0.44(+0.45%) |
Feb 18, 2020 | 98.56 | 98.92 | 97.23 | 97.60 | 5,137,701 | -1.47(-1.49%) |
Feb 14, 2020 | 99.07 | 99.41 | 98.03 | 99.08 | 4,499,393 | +0.16(+0.16%) |
Feb 13, 2020 | 98.09 | 99.27 | 97.30 | 98.91 | 5,629,483 | +0.35(+0.36%) |
Feb 12, 2020 | 96.40 | 98.64 | 96.11 | 98.56 | 8,438,051 | +2.85(+2.98%) |
Feb 11, 2020 | 95.76 | 96.02 | 95.15 | 95.71 | 5,091,354 | +0.00(+0.00%) |
Feb 10, 2020 | 94.94 | 96.18 | 94.73 | 95.71 | 4,403,024 | +0.55(+0.58%) |
Feb 07, 2020 | 95.51 | 96.07 | 94.70 | 95.15 | 4,307,729 | -0.79(-0.83%) |
Feb 06, 2020 | 96.55 | 97.15 | 95.83 | 95.95 | 5,895,161 | -0.26(-0.27%) |
Feb 05, 2020 | 97.37 | 97.57 | 95.24 | 96.21 | 6,376,614 | -0.80(-0.83%) |
Feb 04, 2020 | 97.52 | 98.35 | 96.89 | 97.01 | 6,852,214 | +2.02(+2.13%) |
Feb 03, 2020 | 94.73 | 96.57 | 94.32 | 94.99 | 10,165,381 | +2.84(+3.08%) |
Jan 31, 2020 | 93.88 | 94.21 | 91.78 | 92.15 | 9,175,923 | -1.81(-1.92%) |
Jan 30, 2020 | 94.75 | 95.45 | 93.17 | 93.96 | 7,382,930 | -1.58(-1.65%) |
Jan 29, 2020 | 96.71 | 96.93 | 94.89 | 95.54 | 4,706,607 | -0.55(-0.57%) |
Jan 28, 2020 | 96.01 | 96.69 | 95.23 | 96.08 | 5,927,635 | +0.16(+0.17%) |
Jan 27, 2020 | 93.98 | 96.37 | 93.78 | 95.92 | 10,284,109 | -1.71(-1.75%) |
Jan 24, 2020 | 99.12 | 99.41 | 97.28 | 97.63 | 4,012,187 | -0.95(-0.96%) |
Jan 23, 2020 | 99.54 | 99.87 | 98.20 | 98.58 | 7,422,906 | -1.41(-1.41%) |
Jan 22, 2020 | 100.47 | 101.07 | 99.92 | 99.98 | 5,258,065 | -0.09(-0.09%) |
Jan 21, 2020 | 99.76 | 100.18 | 99.33 | 100.07 | 5,073,436 | +0.05(+0.05%) |
Jan 17, 2020 | 98.97 | 100.04 | 98.88 | 100.02 | 6,553,872 | +1.11(+1.12%) |
Jan 16, 2020 | 98.44 | 99.10 | 98.42 | 98.91 | 6,866,678 | +0.56(+0.56%) |
Jan 15, 2020 | 98.80 | 99.23 | 98.05 | 98.36 | 4,397,144 | -0.12(-0.13%) |
Jan 14, 2020 | 98.03 | 99.41 | 97.94 | 98.48 | 5,317,756 | +0.73(+0.74%) |
Jan 13, 2020 | 96.65 | 97.93 | 96.47 | 97.76 | 7,025,250 | +1.21(+1.25%) |
Jan 10, 2020 | 97.50 | 97.54 | 96.42 | 96.55 | 5,366,791 | -0.55(-0.57%) |
Jan 09, 2020 | 97.54 | 97.99 | 97.02 | 97.10 | 5,233,157 | -0.07(-0.07%) |
Jan 08, 2020 | 96.94 | 97.74 | 96.50 | 97.17 | 5,164,887 | -0.22(-0.23%) |
Jan 07, 2020 | 97.42 | 98.31 | 96.46 | 97.39 | 7,120,853 | -0.05(-0.05%) |
Jan 06, 2020 | 96.60 | 97.45 | 96.52 | 97.44 | 4,820,189 | -0.09(-0.09%) |
Jan 03, 2020 | 96.25 | 97.60 | 95.99 | 97.53 | 4,746,654 | -0.27(-0.27%) |