Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 89.75 | 90.70 | 89.43 | 89.75 | 685,457 | -0.43(-0.47%) |
Mar 30, 2020 | 91.35 | 92.39 | 90.04 | 90.18 | 392,442 | -0.82(-0.90%) |
Mar 27, 2020 | 89.80 | 91.40 | 89.35 | 91.00 | 312,072 | +2.17(+2.44%) |
Mar 26, 2020 | 89.25 | 89.92 | 88.33 | 88.83 | 1,587,473 | +0.25(+0.28%) |
Mar 25, 2020 | 88.64 | 90.50 | 87.79 | 88.58 | 374,734 | -0.04(-0.05%) |
Mar 24, 2020 | 87.44 | 89.73 | 86.82 | 88.63 | 784,525 | -1.07(-1.19%) |
Mar 23, 2020 | 86.25 | 90.18 | 85.37 | 89.69 | 813,013 | +3.46(+4.01%) |
Mar 20, 2020 | 83.53 | 86.24 | 82.64 | 86.24 | 855,076 | +5.37(+6.64%) |
Mar 19, 2020 | 79.98 | 83.52 | 79.27 | 80.87 | 2,133,169 | +0.80(+1.00%) |
Mar 18, 2020 | 83.08 | 84.17 | 75.81 | 80.07 | 1,647,335 | -3.36(-4.03%) |
Mar 17, 2020 | 88.86 | 89.75 | 83.31 | 83.43 | 659,816 | -5.87(-6.58%) |
Mar 16, 2020 | 86.09 | 89.64 | 85.37 | 89.30 | 1,392,024 | +5.06(+6.01%) |
Mar 13, 2020 | 84.24 | 85.43 | 82.36 | 84.24 | 1,014,882 | -1.19(-1.39%) |
Mar 12, 2020 | 88.48 | 90.43 | 84.41 | 85.43 | 1,693,323 | -1.10(-1.27%) |
Mar 11, 2020 | 89.81 | 90.91 | 86.20 | 86.53 | 1,050,837 | -2.39(-2.69%) |
Mar 10, 2020 | 92.26 | 93.96 | 88.51 | 88.92 | 834,114 | -4.41(-4.72%) |
Mar 09, 2020 | 94.46 | 97.53 | 93.33 | 93.33 | 1,702,507 | +2.95(+3.26%) |
Mar 06, 2020 | 90.79 | 91.67 | 89.08 | 90.38 | 1,086,458 | +4.23(+4.91%) |
Mar 05, 2020 | 85.45 | 86.30 | 85.31 | 86.15 | 364,694 | +1.96(+2.33%) |
Mar 04, 2020 | 85.06 | 85.52 | 83.92 | 84.18 | 1,853,754 | -0.85(-1.00%) |
Mar 03, 2020 | 83.62 | 86.72 | 82.83 | 85.04 | 861,089 | +1.33(+1.59%) |
Mar 02, 2020 | 84.42 | 85.10 | 83.61 | 83.70 | 1,133,727 | -0.63(-0.75%) |
Feb 28, 2020 | 83.88 | 84.67 | 83.70 | 84.34 | 1,691,932 | +1.80(+2.18%) |
Feb 27, 2020 | 82.94 | 83.12 | 81.93 | 82.54 | 1,942,118 | +0.87(+1.06%) |
Feb 26, 2020 | 81.45 | 82.38 | 81.23 | 81.67 | 1,033,491 | -0.48(-0.58%) |
Feb 25, 2020 | 81.55 | 82.40 | 81.55 | 82.15 | 1,177,587 | +0.58(+0.71%) |
Feb 24, 2020 | 81.91 | 81.96 | 81.46 | 81.57 | 558,399 | +1.17(+1.46%) |
Feb 21, 2020 | 80.27 | 80.82 | 80.20 | 80.40 | 1,186,978 | +0.73(+0.91%) |
Feb 20, 2020 | 79.36 | 79.79 | 79.32 | 79.67 | 194,161 | +0.60(+0.76%) |
Feb 19, 2020 | 78.86 | 79.10 | 78.78 | 79.07 | 391,220 | +0.04(+0.06%) |
Feb 18, 2020 | 78.99 | 79.33 | 78.76 | 79.02 | 243,545 | +0.48(+0.61%) |
Feb 14, 2020 | 78.65 | 78.81 | 78.49 | 78.54 | 244,248 | +0.33(+0.42%) |
Feb 13, 2020 | 77.97 | 78.34 | 77.87 | 78.22 | 149,793 | +0.27(+0.34%) |
Feb 12, 2020 | 77.95 | 78.02 | 77.75 | 77.95 | 153,430 | -0.37(-0.48%) |
Feb 11, 2020 | 78.58 | 78.64 | 78.23 | 78.32 | 156,887 | -0.39(-0.50%) |
Feb 10, 2020 | 78.84 | 78.92 | 78.63 | 78.71 | 194,109 | +0.24(+0.31%) |
Feb 07, 2020 | 78.40 | 78.63 | 78.25 | 78.47 | 381,758 | +0.87(+1.12%) |
Feb 06, 2020 | 77.28 | 77.68 | 77.21 | 77.60 | 161,359 | +0.38(+0.49%) |
Feb 05, 2020 | 77.38 | 77.56 | 77.13 | 77.22 | 221,193 | -0.82(-1.05%) |
Feb 04, 2020 | 78.27 | 78.27 | 77.77 | 78.04 | 248,420 | -1.09(-1.38%) |
Feb 03, 2020 | 78.80 | 79.18 | 78.33 | 79.13 | 1,251,271 | +0.01(+0.02%) |
Jan 31, 2020 | 78.76 | 79.19 | 78.70 | 79.12 | 511,082 | +0.70(+0.89%) |
Jan 30, 2020 | 78.62 | 78.99 | 78.30 | 78.42 | 242,273 | -0.03(-0.03%) |
Jan 29, 2020 | 77.81 | 78.49 | 77.81 | 78.44 | 154,690 | +0.80(+1.03%) |
Jan 28, 2020 | 78.11 | 78.15 | 77.51 | 77.65 | 266,702 | -0.61(-0.78%) |
Jan 27, 2020 | 78.13 | 78.28 | 77.89 | 78.26 | 354,031 | +1.15(+1.49%) |
Jan 24, 2020 | 76.79 | 77.36 | 76.72 | 77.11 | 291,224 | +0.63(+0.82%) |
Jan 23, 2020 | 76.43 | 76.72 | 76.42 | 76.48 | 500,676 | +0.50(+0.66%) |
Jan 22, 2020 | 75.86 | 76.06 | 75.79 | 75.97 | 173,939 | +0.23(+0.30%) |
Jan 21, 2020 | 75.41 | 75.82 | 75.35 | 75.74 | 180,915 | +0.74(+0.98%) |
Jan 17, 2020 | 74.73 | 75.02 | 74.62 | 75.01 | 374,221 | -0.55(-0.73%) |
Jan 16, 2020 | 75.59 | 75.69 | 75.32 | 75.56 | 196,668 | -0.26(-0.34%) |
Jan 15, 2020 | 75.72 | 75.85 | 75.49 | 75.81 | 176,910 | +0.50(+0.67%) |
Jan 14, 2020 | 75.01 | 75.32 | 75.01 | 75.31 | 160,893 | +0.39(+0.52%) |
Jan 13, 2020 | 74.88 | 74.98 | 74.62 | 74.92 | 212,649 | -0.25(-0.33%) |
Jan 10, 2020 | 74.72 | 75.17 | 74.72 | 75.17 | 202,242 | +0.63(+0.84%) |
Jan 09, 2020 | 73.88 | 74.63 | 73.84 | 74.54 | 189,208 | +0.22(+0.30%) |
Jan 08, 2020 | 74.93 | 75.10 | 74.05 | 74.32 | 330,222 | -0.43(-0.57%) |
Jan 07, 2020 | 75.06 | 75.19 | 74.74 | 74.74 | 329,969 | -0.40(-0.53%) |
Jan 06, 2020 | 75.85 | 75.85 | 75.03 | 75.14 | 294,352 | -0.36(-0.48%) |
Jan 03, 2020 | 75.08 | 75.55 | 74.88 | 75.50 | 350,395 | +1.11(+1.49%) |