Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 95.22 | 97.46 | 94.77 | 96.54 | 793,453 | +0.72(+0.75%) |
Mar 30, 2020 | 94.41 | 97.30 | 93.56 | 95.82 | 511,675 | +3.27(+3.53%) |
Mar 27, 2020 | 88.29 | 94.62 | 87.31 | 92.55 | 631,700 | +1.14(+1.25%) |
Mar 26, 2020 | 90.27 | 95.17 | 88.80 | 91.41 | 625,424 | +2.37(+2.66%) |
Mar 25, 2020 | 93.93 | 97.90 | 88.66 | 89.04 | 701,219 | -5.64(-5.96%) |
Mar 24, 2020 | 90.30 | 99.33 | 89.28 | 94.68 | 787,389 | +5.78(+6.50%) |
Mar 23, 2020 | 88.50 | 89.50 | 78.41 | 88.90 | 870,395 | +0.15(+0.17%) |
Mar 20, 2020 | 86.88 | 92.41 | 86.88 | 88.75 | 910,000 | +1.66(+1.91%) |
Mar 19, 2020 | 96.09 | 96.09 | 86.42 | 87.09 | 955,655 | -9.27(-9.62%) |
Mar 18, 2020 | 92.51 | 100.99 | 91.01 | 96.36 | 823,552 | -1.21(-1.24%) |
Mar 17, 2020 | 88.64 | 99.47 | 88.27 | 97.57 | 1,027,339 | +10.36(+11.88%) |
Mar 16, 2020 | 91.54 | 94.59 | 85.54 | 87.21 | 878,009 | -11.50(-11.65%) |
Mar 13, 2020 | 92.92 | 98.97 | 90.04 | 98.71 | 941,200 | +9.43(+10.56%) |
Mar 12, 2020 | 84.44 | 94.24 | 84.05 | 89.28 | 947,791 | -1.72(-1.89%) |
Mar 11, 2020 | 93.39 | 94.59 | 88.57 | 91.00 | 617,273 | -4.86(-5.07%) |
Mar 10, 2020 | 94.03 | 95.97 | 90.12 | 95.86 | 666,530 | +4.38(+4.79%) |
Mar 09, 2020 | 88.64 | 92.84 | 87.41 | 91.48 | 743,875 | -2.99(-3.17%) |
Mar 06, 2020 | 90.58 | 95.00 | 90.48 | 94.47 | 897,300 | +0.72(+0.77%) |
Mar 05, 2020 | 91.96 | 94.60 | 91.58 | 93.75 | 809,360 | -0.42(-0.45%) |
Mar 04, 2020 | 88.51 | 94.44 | 88.49 | 94.17 | 607,371 | +7.52(+8.68%) |
Mar 03, 2020 | 88.50 | 90.25 | 85.21 | 86.65 | 583,825 | -1.84(-2.08%) |
Mar 02, 2020 | 86.44 | 88.60 | 83.71 | 88.49 | 558,764 | +2.89(+3.38%) |
Feb 28, 2020 | 82.76 | 85.69 | 82.01 | 85.60 | 840,300 | -0.50(-0.58%) |
Feb 27, 2020 | 82.90 | 88.37 | 81.05 | 86.10 | 865,922 | +0.94(+1.10%) |
Feb 26, 2020 | 85.58 | 87.47 | 84.66 | 85.16 | 510,557 | +0.20(+0.24%) |
Feb 25, 2020 | 92.64 | 92.64 | 84.45 | 84.96 | 797,983 | -7.75(-8.36%) |
Feb 24, 2020 | 96.25 | 96.25 | 91.52 | 92.71 | 561,648 | -5.40(-5.50%) |
Feb 21, 2020 | 101.27 | 102.04 | 97.01 | 98.11 | 560,700 | -3.01(-2.98%) |
Feb 20, 2020 | 102.00 | 103.99 | 99.02 | 101.12 | 1,284,691 | -8.02(-7.35%) |
Feb 19, 2020 | 106.82 | 109.94 | 106.07 | 109.14 | 388,817 | +3.14(+2.96%) |
Feb 18, 2020 | 105.97 | 106.98 | 105.50 | 106.00 | 416,180 | +0.03(+0.03%) |
Feb 14, 2020 | 106.09 | 106.41 | 105.17 | 105.97 | 254,100 | -0.18(-0.17%) |
Feb 13, 2020 | 106.44 | 107.20 | 105.91 | 106.15 | 243,548 | -0.70(-0.66%) |
Feb 12, 2020 | 105.75 | 107.43 | 104.39 | 106.85 | 248,190 | +1.68(+1.60%) |
Feb 11, 2020 | 104.50 | 105.48 | 103.70 | 105.17 | 197,085 | +1.25(+1.20%) |
Feb 10, 2020 | 101.11 | 103.98 | 100.82 | 103.92 | 325,242 | +2.59(+2.56%) |
Feb 07, 2020 | 100.32 | 101.60 | 98.91 | 101.33 | 566,200 | +0.70(+0.70%) |
Feb 06, 2020 | 101.34 | 101.36 | 100.07 | 100.62 | 216,796 | -0.31(-0.31%) |
Feb 05, 2020 | 105.63 | 106.30 | 100.45 | 100.93 | 410,483 | -3.57(-3.42%) |
Feb 04, 2020 | 103.75 | 105.50 | 103.27 | 104.50 | 263,546 | +2.07(+2.03%) |
Feb 03, 2020 | 101.72 | 102.85 | 101.63 | 102.43 | 348,708 | +2.04(+2.03%) |
Jan 31, 2020 | 101.59 | 101.59 | 99.58 | 100.39 | 412,700 | -1.25(-1.23%) |
Jan 30, 2020 | 100.83 | 101.70 | 100.03 | 101.64 | 260,724 | -0.05(-0.05%) |
Jan 29, 2020 | 101.52 | 102.64 | 101.44 | 101.69 | 221,970 | +0.03(+0.03%) |
Jan 28, 2020 | 100.33 | 102.68 | 100.33 | 101.66 | 270,834 | +2.04(+2.05%) |
Jan 27, 2020 | 97.42 | 100.27 | 95.75 | 99.62 | 408,282 | +0.51(+0.51%) |
Jan 24, 2020 | 100.31 | 100.50 | 98.26 | 99.11 | 255,600 | -0.58(-0.58%) |
Jan 23, 2020 | 100.37 | 100.37 | 99.25 | 99.69 | 246,818 | -1.16(-1.15%) |
Jan 22, 2020 | 101.47 | 102.76 | 100.67 | 100.85 | 235,107 | -0.16(-0.16%) |
Jan 21, 2020 | 100.62 | 101.36 | 99.64 | 101.01 | 340,035 | +0.30(+0.30%) |
Jan 17, 2020 | 100.74 | 100.91 | 99.66 | 100.71 | 254,400 | +0.81(+0.81%) |
Jan 16, 2020 | 100.19 | 100.77 | 99.46 | 99.90 | 254,974 | +0.30(+0.30%) |
Jan 15, 2020 | 99.44 | 101.00 | 99.08 | 99.60 | 417,324 | +0.22(+0.22%) |
Jan 14, 2020 | 98.73 | 100.71 | 98.07 | 99.38 | 348,662 | +0.36(+0.36%) |
Jan 13, 2020 | 97.72 | 99.49 | 97.05 | 99.02 | 377,174 | +1.14(+1.16%) |
Jan 10, 2020 | 97.09 | 98.72 | 96.97 | 97.88 | 386,100 | +1.47(+1.52%) |
Jan 09, 2020 | 95.78 | 96.84 | 94.60 | 96.41 | 341,334 | +1.28(+1.35%) |
Jan 08, 2020 | 95.13 | 96.25 | 94.95 | 95.13 | 261,532 | +0.13(+0.14%) |
Jan 07, 2020 | 93.79 | 95.72 | 92.23 | 95.00 | 372,897 | +1.11(+1.18%) |
Jan 06, 2020 | 91.94 | 94.16 | 91.10 | 93.89 | 381,800 | +1.16(+1.25%) |
Jan 03, 2020 | 92.37 | 94.24 | 91.85 | 92.74 | 250,300 | -1.04(-1.11%) |