Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 83.32 | 85.36 | 80.93 | 81.91 | 702,294 | -1.01(-1.22%) |
Mar 30, 2020 | 78.45 | 83.47 | 76.46 | 82.92 | 621,713 | +4.91(+6.29%) |
Mar 27, 2020 | 82.53 | 83.28 | 77.65 | 78.01 | 766,956 | -7.61(-8.89%) |
Mar 26, 2020 | 78.83 | 86.12 | 78.31 | 85.62 | 1,027,232 | +7.66(+9.82%) |
Mar 25, 2020 | 77.53 | 83.74 | 75.18 | 77.96 | 1,098,984 | +0.52(+0.68%) |
Mar 24, 2020 | 69.43 | 77.94 | 69.07 | 77.44 | 927,911 | +10.65(+15.95%) |
Mar 23, 2020 | 69.58 | 70.36 | 65.99 | 66.79 | 936,402 | -2.80(-4.02%) |
Mar 20, 2020 | 73.38 | 75.34 | 68.82 | 69.58 | 1,101,778 | -3.66(-4.99%) |
Mar 19, 2020 | 70.27 | 77.05 | 68.27 | 73.24 | 945,963 | +2.19(+3.08%) |
Mar 18, 2020 | 73.18 | 75.05 | 70.15 | 71.05 | 1,027,726 | -6.99(-8.95%) |
Mar 17, 2020 | 76.85 | 79.81 | 73.61 | 78.04 | 1,094,553 | +2.69(+3.57%) |
Mar 16, 2020 | 74.34 | 81.35 | 70.63 | 75.34 | 1,019,734 | -8.74(-10.40%) |
Mar 13, 2020 | 85.43 | 85.53 | 79.58 | 84.09 | 1,102,954 | +3.62(+4.50%) |
Mar 12, 2020 | 83.03 | 86.34 | 74.90 | 80.47 | 828,326 | -8.23(-9.28%) |
Mar 11, 2020 | 89.43 | 91.13 | 87.44 | 88.70 | 688,109 | -3.26(-3.55%) |
Mar 10, 2020 | 90.13 | 92.26 | 88.01 | 91.96 | 820,369 | +4.40(+5.03%) |
Mar 09, 2020 | 92.16 | 92.16 | 87.42 | 87.56 | 714,729 | -7.85(-8.23%) |
Mar 06, 2020 | 94.88 | 96.90 | 94.14 | 95.41 | 754,249 | -2.40(-2.45%) |
Mar 05, 2020 | 98.80 | 99.32 | 97.25 | 97.81 | 551,393 | -3.19(-3.16%) |
Mar 04, 2020 | 99.38 | 101.20 | 97.55 | 100.99 | 539,687 | +3.09(+3.16%) |
Mar 03, 2020 | 98.26 | 101.67 | 97.33 | 97.90 | 665,454 | -0.36(-0.37%) |
Mar 02, 2020 | 95.53 | 98.38 | 94.18 | 98.26 | 1,248,384 | +3.23(+3.40%) |
Feb 28, 2020 | 93.64 | 95.88 | 92.33 | 95.03 | 1,012,375 | -2.04(-2.11%) |
Feb 27, 2020 | 98.83 | 100.30 | 96.88 | 97.07 | 703,545 | -3.84(-3.80%) |
Feb 26, 2020 | 100.55 | 102.05 | 100.18 | 100.91 | 821,866 | +1.08(+1.08%) |
Feb 25, 2020 | 101.32 | 102.47 | 99.12 | 99.83 | 618,311 | -1.20(-1.19%) |
Feb 24, 2020 | 99.51 | 101.86 | 99.20 | 101.03 | 522,688 | -2.04(-1.98%) |
Feb 21, 2020 | 100.77 | 104.02 | 100.13 | 103.07 | 955,324 | +1.44(+1.42%) |
Feb 20, 2020 | 109.18 | 110.42 | 98.48 | 101.63 | 1,532,558 | -7.25(-6.66%) |
Feb 19, 2020 | 108.24 | 109.42 | 108.06 | 108.88 | 733,833 | +1.10(+1.02%) |
Feb 18, 2020 | 107.55 | 108.61 | 107.09 | 107.78 | 393,452 | -0.03(-0.03%) |
Feb 14, 2020 | 108.09 | 108.37 | 107.14 | 107.81 | 436,381 | -0.31(-0.28%) |
Feb 13, 2020 | 108.13 | 108.91 | 107.89 | 108.12 | 210,266 | -0.55(-0.51%) |
Feb 12, 2020 | 110.47 | 110.54 | 108.41 | 108.67 | 299,249 | -0.79(-0.72%) |
Feb 11, 2020 | 108.87 | 110.64 | 108.87 | 109.45 | 487,327 | +1.22(+1.12%) |
Feb 10, 2020 | 107.30 | 108.85 | 107.30 | 108.24 | 333,668 | +0.42(+0.39%) |
Feb 07, 2020 | 109.48 | 109.81 | 107.52 | 107.82 | 355,219 | -2.35(-2.13%) |
Feb 06, 2020 | 111.34 | 111.51 | 109.70 | 110.17 | 574,896 | -0.36(-0.33%) |
Feb 05, 2020 | 109.45 | 110.86 | 108.86 | 110.53 | 354,101 | +2.11(+1.95%) |
Feb 04, 2020 | 109.74 | 109.74 | 108.18 | 108.42 | 302,332 | +0.53(+0.49%) |
Feb 03, 2020 | 107.14 | 108.50 | 106.69 | 107.89 | 350,825 | +1.24(+1.17%) |
Jan 31, 2020 | 108.31 | 108.55 | 106.46 | 106.65 | 791,493 | -2.65(-2.42%) |
Jan 30, 2020 | 106.06 | 109.33 | 105.87 | 109.30 | 315,078 | +2.67(+2.51%) |
Jan 29, 2020 | 107.32 | 108.13 | 106.57 | 106.62 | 342,929 | -0.89(-0.83%) |
Jan 28, 2020 | 107.70 | 108.52 | 106.61 | 107.51 | 304,846 | +0.70(+0.65%) |
Jan 27, 2020 | 106.66 | 107.94 | 106.20 | 106.82 | 359,857 | -1.64(-1.51%) |
Jan 24, 2020 | 109.64 | 109.64 | 107.37 | 108.45 | 288,050 | -1.23(-1.12%) |
Jan 23, 2020 | 108.33 | 110.05 | 106.67 | 109.68 | 401,884 | +0.60(+0.55%) |
Jan 22, 2020 | 109.09 | 109.87 | 108.80 | 109.07 | 425,177 | +0.43(+0.39%) |
Jan 21, 2020 | 111.17 | 111.60 | 107.85 | 108.65 | 810,080 | -4.23(-3.74%) |
Jan 17, 2020 | 112.94 | 113.39 | 112.33 | 112.87 | 411,623 | +0.61(+0.55%) |
Jan 16, 2020 | 113.32 | 113.32 | 111.66 | 112.26 | 370,017 | -0.46(-0.41%) |
Jan 15, 2020 | 112.02 | 113.07 | 111.91 | 112.72 | 457,444 | +0.09(+0.08%) |
Jan 14, 2020 | 111.77 | 112.67 | 111.43 | 112.63 | 448,655 | +0.67(+0.60%) |
Jan 13, 2020 | 110.84 | 112.90 | 110.34 | 111.96 | 542,139 | +2.32(+2.12%) |
Jan 10, 2020 | 111.13 | 111.21 | 109.52 | 109.64 | 351,990 | -1.55(-1.39%) |
Jan 09, 2020 | 110.74 | 111.31 | 110.06 | 111.19 | 428,191 | +0.89(+0.81%) |
Jan 08, 2020 | 109.97 | 111.61 | 109.88 | 110.30 | 300,501 | -0.11(-0.10%) |
Jan 07, 2020 | 109.37 | 111.34 | 109.37 | 110.41 | 443,736 | +0.31(+0.28%) |
Jan 06, 2020 | 110.01 | 110.59 | 109.45 | 110.11 | 429,556 | -0.27(-0.24%) |
Jan 03, 2020 | 109.22 | 110.99 | 109.22 | 110.38 | 314,638 | -0.41(-0.37%) |