Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 90.00 | 91.02 | 87.76 | 88.16 | 10,167,252 | -1.84(-2.05%) |
Mar 30, 2020 | 88.57 | 91.25 | 88.48 | 90.00 | 7,879,059 | +1.34(+1.51%) |
Mar 27, 2020 | 91.75 | 92.63 | 88.28 | 88.66 | 8,591,387 | -6.40(-6.74%) |
Mar 26, 2020 | 87.69 | 96.02 | 87.34 | 95.06 | 11,837,068 | +7.59(+8.67%) |
Mar 25, 2020 | 92.04 | 93.36 | 86.90 | 87.48 | 13,446,122 | -5.47(-5.88%) |
Mar 24, 2020 | 90.11 | 93.23 | 87.74 | 92.95 | 10,638,368 | +6.10(+7.03%) |
Mar 23, 2020 | 85.88 | 89.95 | 83.74 | 86.84 | 10,973,734 | +0.74(+0.86%) |
Mar 20, 2020 | 92.19 | 93.07 | 85.66 | 86.10 | 11,622,760 | -3.50(-3.91%) |
Mar 19, 2020 | 87.68 | 92.63 | 85.68 | 89.60 | 10,540,367 | +1.39(+1.57%) |
Mar 18, 2020 | 88.26 | 93.35 | 83.06 | 88.22 | 18,603,130 | -5.43(-5.79%) |
Mar 17, 2020 | 84.72 | 94.96 | 83.90 | 93.64 | 18,412,674 | +11.16(+13.53%) |
Mar 16, 2020 | 84.58 | 92.19 | 82.12 | 82.48 | 14,044,110 | -11.06(-11.83%) |
Mar 13, 2020 | 91.14 | 94.81 | 86.86 | 93.55 | 18,182,576 | +7.51(+8.73%) |
Mar 12, 2020 | 87.71 | 92.39 | 85.17 | 86.04 | 17,182,810 | -7.91(-8.42%) |
Mar 11, 2020 | 96.63 | 98.31 | 93.33 | 93.95 | 10,924,086 | -4.96(-5.01%) |
Mar 10, 2020 | 96.01 | 98.93 | 92.41 | 98.91 | 10,435,852 | +6.25(+6.74%) |
Mar 09, 2020 | 92.73 | 97.11 | 92.12 | 92.66 | 9,583,059 | -7.16(-7.18%) |
Mar 06, 2020 | 98.00 | 100.46 | 97.16 | 99.83 | 7,239,159 | -1.38(-1.36%) |
Mar 05, 2020 | 101.60 | 103.40 | 100.31 | 101.20 | 6,984,425 | -3.82(-3.64%) |
Mar 04, 2020 | 102.13 | 105.06 | 100.87 | 105.02 | 6,298,688 | +4.62(+4.60%) |
Mar 03, 2020 | 104.43 | 105.97 | 98.99 | 100.40 | 10,448,428 | -4.55(-4.34%) |
Mar 02, 2020 | 101.59 | 105.04 | 99.97 | 104.95 | 8,168,817 | +4.26(+4.23%) |
Feb 28, 2020 | 96.18 | 102.44 | 95.81 | 100.69 | 12,959,685 | +0.89(+0.89%) |
Feb 27, 2020 | 102.64 | 104.53 | 99.75 | 99.80 | 9,846,889 | -4.99(-4.76%) |
Feb 26, 2020 | 105.23 | 106.42 | 103.77 | 104.79 | 6,549,679 | +0.36(+0.35%) |
Feb 25, 2020 | 108.42 | 108.53 | 104.11 | 104.43 | 7,194,978 | -2.70(-2.52%) |
Feb 24, 2020 | 109.50 | 110.50 | 106.96 | 107.13 | 8,481,532 | -6.25(-5.51%) |
Feb 21, 2020 | 115.35 | 115.42 | 112.88 | 113.38 | 4,671,639 | -2.60(-2.24%) |
Feb 20, 2020 | 116.98 | 117.56 | 114.98 | 115.98 | 2,820,116 | -1.47(-1.25%) |
Feb 19, 2020 | 117.24 | 118.48 | 116.63 | 117.44 | 4,456,718 | +1.67(+1.44%) |
Feb 18, 2020 | 115.65 | 116.25 | 115.20 | 115.78 | 3,507,689 | -0.86(-0.73%) |
Feb 14, 2020 | 117.75 | 117.88 | 115.80 | 116.63 | 2,953,158 | -0.53(-0.45%) |
Feb 13, 2020 | 116.34 | 117.67 | 115.71 | 117.16 | 4,838,865 | +0.34(+0.29%) |
Feb 12, 2020 | 116.14 | 117.28 | 116.13 | 116.82 | 3,218,269 | +1.52(+1.32%) |
Feb 11, 2020 | 115.10 | 116.43 | 114.80 | 115.30 | 3,385,762 | +0.93(+0.81%) |
Feb 10, 2020 | 112.52 | 114.42 | 112.30 | 114.37 | 3,267,462 | +0.84(+0.74%) |
Feb 07, 2020 | 115.78 | 115.78 | 113.37 | 113.54 | 4,910,254 | -3.37(-2.88%) |
Feb 06, 2020 | 117.33 | 117.33 | 115.99 | 116.91 | 4,178,940 | +0.07(+0.06%) |
Feb 05, 2020 | 113.50 | 117.25 | 113.50 | 116.83 | 8,253,268 | +5.27(+4.72%) |
Feb 04, 2020 | 111.15 | 112.32 | 110.59 | 111.57 | 5,026,433 | +2.71(+2.49%) |
Feb 03, 2020 | 106.80 | 109.11 | 106.80 | 108.86 | 6,117,213 | +2.43(+2.28%) |
Jan 31, 2020 | 108.83 | 109.07 | 105.83 | 106.43 | 6,554,827 | -3.33(-3.03%) |
Jan 30, 2020 | 108.70 | 109.98 | 107.82 | 109.76 | 6,257,735 | -0.15(-0.14%) |
Jan 29, 2020 | 111.71 | 112.56 | 109.87 | 109.91 | 5,177,816 | -2.23(-1.99%) |
Jan 28, 2020 | 111.36 | 112.38 | 111.02 | 112.14 | 5,020,014 | +1.52(+1.37%) |
Jan 27, 2020 | 112.68 | 113.20 | 110.57 | 110.63 | 6,725,922 | -3.69(-3.23%) |
Jan 24, 2020 | 118.06 | 118.62 | 113.64 | 114.32 | 6,401,572 | -3.27(-2.78%) |
Jan 23, 2020 | 115.10 | 117.72 | 113.55 | 117.58 | 9,811,452 | +0.80(+0.68%) |
Jan 22, 2020 | 115.63 | 118.85 | 115.45 | 116.78 | 10,136,926 | +2.17(+1.90%) |
Jan 21, 2020 | 114.81 | 115.78 | 114.37 | 114.61 | 9,855,079 | -0.74(-0.64%) |
Jan 17, 2020 | 114.53 | 115.65 | 114.25 | 115.35 | 6,264,790 | +1.35(+1.18%) |
Jan 16, 2020 | 113.86 | 114.06 | 113.29 | 114.00 | 6,252,129 | +0.87(+0.77%) |
Jan 15, 2020 | 114.24 | 114.24 | 112.86 | 113.13 | 3,873,210 | -1.31(-1.15%) |
Jan 14, 2020 | 113.82 | 115.49 | 113.71 | 114.45 | 5,282,025 | +0.63(+0.55%) |
Jan 13, 2020 | 114.36 | 114.51 | 113.66 | 113.82 | 4,924,567 | -0.04(-0.04%) |
Jan 10, 2020 | 115.44 | 115.44 | 113.70 | 113.86 | 3,692,424 | -1.17(-1.01%) |
Jan 09, 2020 | 114.47 | 115.38 | 114.07 | 115.03 | 4,026,545 | +1.38(+1.21%) |
Jan 08, 2020 | 113.28 | 114.36 | 113.04 | 113.65 | 4,049,644 | +0.31(+0.27%) |
Jan 07, 2020 | 113.12 | 114.65 | 112.48 | 113.34 | 8,202,404 | +2.15(+1.93%) |
Jan 06, 2020 | 111.28 | 111.52 | 110.27 | 111.20 | 4,961,400 | -0.78(-0.70%) |
Jan 03, 2020 | 111.64 | 113.20 | 111.43 | 111.98 | 4,632,314 | -1.51(-1.33%) |