Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 95.77 | 98.91 | 94.62 | 98.10 | 3,841,826 | +2.43(+2.54%) |
Mar 30, 2020 | 94.77 | 97.24 | 94.18 | 95.67 | 3,423,566 | +2.27(+2.43%) |
Mar 27, 2020 | 94.53 | 97.62 | 92.67 | 93.40 | 4,615,391 | -3.75(-3.86%) |
Mar 26, 2020 | 88.60 | 97.51 | 88.22 | 97.15 | 5,871,914 | +9.36(+10.66%) |
Mar 25, 2020 | 91.59 | 92.20 | 87.61 | 87.79 | 5,111,164 | -4.56(-4.94%) |
Mar 24, 2020 | 97.93 | 100.97 | 88.93 | 92.35 | 5,886,969 | -1.15(-1.23%) |
Mar 23, 2020 | 87.87 | 95.70 | 86.60 | 93.49 | 8,321,177 | +8.35(+9.81%) |
Mar 20, 2020 | 90.33 | 92.42 | 84.96 | 85.14 | 6,304,845 | -3.06(-3.46%) |
Mar 19, 2020 | 89.07 | 92.04 | 84.22 | 88.20 | 6,688,094 | -0.15(-0.17%) |
Mar 18, 2020 | 89.61 | 95.67 | 84.14 | 88.34 | 7,222,391 | -5.09(-5.45%) |
Mar 17, 2020 | 89.70 | 96.17 | 85.31 | 93.44 | 6,504,730 | +6.60(+7.60%) |
Mar 16, 2020 | 87.34 | 94.13 | 83.92 | 86.84 | 6,326,867 | -8.22(-8.64%) |
Mar 13, 2020 | 96.70 | 97.55 | 90.83 | 95.05 | 5,965,321 | +3.63(+3.97%) |
Mar 12, 2020 | 92.83 | 97.36 | 90.64 | 91.42 | 6,421,548 | -7.67(-7.74%) |
Mar 11, 2020 | 99.51 | 100.06 | 96.30 | 99.09 | 5,009,806 | -2.15(-2.13%) |
Mar 10, 2020 | 99.30 | 101.43 | 94.65 | 101.24 | 6,663,604 | +2.40(+2.43%) |
Mar 09, 2020 | 99.47 | 102.03 | 97.84 | 98.84 | 4,885,356 | -6.60(-6.26%) |
Mar 06, 2020 | 104.25 | 106.51 | 102.83 | 105.44 | 3,968,303 | -2.49(-2.31%) |
Mar 05, 2020 | 107.22 | 109.61 | 106.85 | 107.93 | 3,093,864 | -1.59(-1.45%) |
Mar 04, 2020 | 106.05 | 109.61 | 105.82 | 109.52 | 4,380,368 | +5.02(+4.81%) |
Mar 03, 2020 | 104.52 | 107.44 | 103.20 | 104.49 | 4,068,189 | -0.19(-0.18%) |
Mar 02, 2020 | 99.81 | 104.72 | 99.61 | 104.68 | 4,381,176 | +5.41(+5.44%) |
Feb 28, 2020 | 98.28 | 99.78 | 96.55 | 99.27 | 6,998,395 | -1.34(-1.33%) |
Feb 27, 2020 | 102.19 | 104.20 | 100.59 | 100.61 | 5,009,281 | -3.72(-3.57%) |
Feb 26, 2020 | 104.16 | 106.02 | 103.42 | 104.34 | 2,918,406 | +1.14(+1.10%) |
Feb 25, 2020 | 105.49 | 106.96 | 103.06 | 103.20 | 3,728,428 | -1.62(-1.54%) |
Feb 24, 2020 | 102.88 | 105.70 | 102.85 | 104.82 | 2,875,519 | -0.96(-0.91%) |
Feb 21, 2020 | 106.25 | 106.69 | 104.59 | 105.78 | 2,600,708 | -1.17(-1.09%) |
Feb 20, 2020 | 106.47 | 107.11 | 105.22 | 106.94 | 4,119,224 | -0.57(-0.53%) |
Feb 19, 2020 | 107.82 | 108.61 | 107.14 | 107.51 | 1,572,491 | +0.31(+0.29%) |
Feb 18, 2020 | 106.83 | 107.56 | 106.45 | 107.19 | 2,217,287 | -0.23(-0.21%) |
Feb 14, 2020 | 106.65 | 107.62 | 106.50 | 107.42 | 1,253,433 | +0.83(+0.78%) |
Feb 13, 2020 | 106.89 | 107.08 | 105.74 | 106.59 | 1,661,379 | -0.86(-0.80%) |
Feb 12, 2020 | 107.40 | 107.70 | 106.34 | 107.45 | 1,600,310 | +0.67(+0.62%) |
Feb 11, 2020 | 106.70 | 106.97 | 105.71 | 106.78 | 1,220,601 | +0.33(+0.31%) |
Feb 10, 2020 | 106.76 | 107.49 | 105.99 | 106.45 | 2,216,660 | -0.38(-0.36%) |
Feb 07, 2020 | 106.91 | 108.66 | 106.49 | 106.83 | 2,278,338 | -0.89(-0.83%) |
Feb 06, 2020 | 106.55 | 108.07 | 106.16 | 107.72 | 2,553,467 | +2.14(+2.02%) |
Feb 05, 2020 | 106.37 | 106.71 | 104.90 | 105.59 | 2,956,876 | +0.73(+0.70%) |
Feb 04, 2020 | 104.24 | 105.20 | 103.15 | 104.86 | 4,279,036 | +1.99(+1.93%) |
Feb 03, 2020 | 105.70 | 107.19 | 102.24 | 102.87 | 4,243,252 | -2.82(-2.67%) |
Jan 31, 2020 | 108.46 | 108.46 | 103.32 | 105.69 | 7,143,905 | -3.64(-3.33%) |
Jan 30, 2020 | 109.12 | 109.58 | 108.03 | 109.33 | 3,911,239 | -0.56(-0.51%) |
Jan 29, 2020 | 110.18 | 110.62 | 108.94 | 109.89 | 2,515,639 | +0.30(+0.28%) |
Jan 28, 2020 | 108.99 | 110.55 | 108.76 | 109.58 | 3,024,430 | +1.31(+1.21%) |
Jan 27, 2020 | 107.96 | 108.89 | 107.67 | 108.27 | 2,204,085 | -1.73(-1.58%) |
Jan 24, 2020 | 111.66 | 111.77 | 109.32 | 110.01 | 2,352,778 | -1.13(-1.01%) |
Jan 23, 2020 | 110.58 | 111.38 | 109.68 | 111.13 | 1,597,946 | +0.38(+0.34%) |
Jan 22, 2020 | 110.44 | 111.68 | 110.35 | 110.75 | 2,474,307 | +0.67(+0.60%) |
Jan 21, 2020 | 110.22 | 110.63 | 109.46 | 110.08 | 2,197,043 | -0.51(-0.46%) |
Jan 17, 2020 | 110.05 | 110.65 | 109.24 | 110.59 | 3,117,704 | +1.64(+1.50%) |
Jan 16, 2020 | 107.72 | 108.99 | 107.67 | 108.96 | 2,152,854 | +1.62(+1.51%) |
Jan 15, 2020 | 107.52 | 108.16 | 106.88 | 107.34 | 1,510,347 | +0.03(+0.03%) |
Jan 14, 2020 | 107.39 | 107.89 | 106.46 | 107.31 | 1,759,819 | -0.23(-0.22%) |
Jan 13, 2020 | 106.79 | 107.79 | 106.37 | 107.55 | 1,896,647 | +1.20(+1.13%) |
Jan 10, 2020 | 106.94 | 107.01 | 105.96 | 106.34 | 1,793,098 | -0.75(-0.70%) |
Jan 09, 2020 | 107.72 | 108.06 | 106.03 | 107.10 | 1,857,032 | -0.13(-0.12%) |
Jan 08, 2020 | 105.94 | 107.72 | 105.55 | 107.22 | 2,707,582 | +1.08(+1.02%) |
Jan 07, 2020 | 106.75 | 106.99 | 105.50 | 106.15 | 1,728,166 | -0.38(-0.36%) |
Jan 06, 2020 | 104.74 | 107.05 | 104.42 | 106.53 | 2,996,174 | +1.55(+1.47%) |
Jan 03, 2020 | 103.40 | 105.52 | 102.94 | 104.98 | 1,879,281 | -0.14(-0.13%) |