Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 95.91 | 99.05 | 94.76 | 98.24 | 3,836,251 | +2.43(+2.54%) |
Mar 30, 2020 | 94.91 | 97.38 | 94.32 | 95.81 | 3,418,598 | +2.28(+2.43%) |
Mar 27, 2020 | 94.67 | 97.76 | 92.81 | 93.53 | 4,608,693 | -3.76(-3.86%) |
Mar 26, 2020 | 88.73 | 97.65 | 88.34 | 97.29 | 5,863,393 | +9.38(+10.66%) |
Mar 25, 2020 | 91.73 | 92.34 | 87.74 | 87.91 | 5,103,747 | -4.57(-4.94%) |
Mar 24, 2020 | 98.07 | 101.11 | 89.06 | 92.48 | 5,878,426 | -1.15(-1.23%) |
Mar 23, 2020 | 88.00 | 95.84 | 86.73 | 93.63 | 8,309,101 | +8.37(+9.81%) |
Mar 20, 2020 | 90.46 | 92.55 | 85.08 | 85.27 | 6,295,696 | -3.06(-3.46%) |
Mar 19, 2020 | 89.20 | 92.17 | 84.34 | 88.32 | 6,678,388 | -0.15(-0.17%) |
Mar 18, 2020 | 89.74 | 95.81 | 84.26 | 88.47 | 7,211,910 | -5.10(-5.45%) |
Mar 17, 2020 | 89.84 | 96.31 | 85.43 | 93.57 | 6,495,291 | +6.61(+7.60%) |
Mar 16, 2020 | 87.47 | 94.27 | 84.04 | 86.96 | 6,317,686 | -8.23(-8.64%) |
Mar 13, 2020 | 96.84 | 97.69 | 90.96 | 95.19 | 5,956,664 | +3.64(+3.97%) |
Mar 12, 2020 | 92.96 | 97.50 | 90.77 | 91.55 | 6,412,229 | -7.68(-7.74%) |
Mar 11, 2020 | 99.65 | 100.20 | 96.44 | 99.23 | 5,002,536 | -2.16(-2.13%) |
Mar 10, 2020 | 99.45 | 101.58 | 94.79 | 101.39 | 6,653,934 | +2.40(+2.43%) |
Mar 09, 2020 | 99.61 | 102.17 | 97.99 | 98.99 | 4,878,267 | -6.61(-6.26%) |
Mar 06, 2020 | 104.40 | 106.67 | 102.98 | 105.60 | 3,962,544 | -2.49(-2.30%) |
Mar 05, 2020 | 107.38 | 109.77 | 107.01 | 108.09 | 3,089,374 | -1.59(-1.45%) |
Mar 04, 2020 | 106.20 | 109.77 | 105.98 | 109.67 | 4,374,012 | +5.03(+4.81%) |
Mar 03, 2020 | 104.67 | 107.60 | 103.35 | 104.64 | 4,062,286 | -0.19(-0.18%) |
Mar 02, 2020 | 99.96 | 104.87 | 99.75 | 104.83 | 4,374,818 | +5.41(+5.45%) |
Feb 28, 2020 | 98.43 | 99.93 | 96.69 | 99.42 | 6,988,239 | -1.34(-1.33%) |
Feb 27, 2020 | 102.34 | 104.35 | 100.74 | 100.76 | 5,002,012 | -3.73(-3.57%) |
Feb 26, 2020 | 104.31 | 106.17 | 103.56 | 104.49 | 2,914,171 | +1.14(+1.10%) |
Feb 25, 2020 | 105.64 | 107.12 | 103.21 | 103.35 | 3,723,017 | -1.62(-1.54%) |
Feb 24, 2020 | 103.03 | 105.85 | 103.00 | 104.97 | 2,871,347 | -0.96(-0.91%) |
Feb 21, 2020 | 106.40 | 106.84 | 104.74 | 105.93 | 2,596,934 | -1.17(-1.09%) |
Feb 20, 2020 | 106.62 | 107.26 | 105.38 | 107.10 | 4,113,247 | -0.57(-0.53%) |
Feb 19, 2020 | 107.98 | 108.76 | 107.29 | 107.67 | 1,570,209 | +0.31(+0.29%) |
Feb 18, 2020 | 106.99 | 107.71 | 106.61 | 107.35 | 2,214,069 | -0.23(-0.21%) |
Feb 14, 2020 | 106.80 | 107.77 | 106.66 | 107.58 | 1,251,614 | +0.83(+0.78%) |
Feb 13, 2020 | 107.05 | 107.23 | 105.89 | 106.74 | 1,658,968 | -0.86(-0.80%) |
Feb 12, 2020 | 107.56 | 107.86 | 106.50 | 107.61 | 1,597,987 | +0.67(+0.62%) |
Feb 11, 2020 | 106.85 | 107.13 | 105.86 | 106.94 | 1,218,830 | +0.33(+0.31%) |
Feb 10, 2020 | 106.92 | 107.64 | 106.14 | 106.61 | 2,213,443 | -0.38(-0.36%) |
Feb 07, 2020 | 107.07 | 108.82 | 106.64 | 106.99 | 2,275,032 | -0.89(-0.83%) |
Feb 06, 2020 | 106.70 | 108.22 | 106.32 | 107.88 | 2,549,762 | +2.14(+2.02%) |
Feb 05, 2020 | 106.53 | 106.86 | 105.06 | 105.74 | 2,952,585 | +0.74(+0.70%) |
Feb 04, 2020 | 104.39 | 105.35 | 103.30 | 105.01 | 4,272,826 | +1.99(+1.93%) |
Feb 03, 2020 | 105.85 | 107.34 | 102.39 | 103.02 | 4,237,095 | -2.82(-2.67%) |
Jan 31, 2020 | 108.62 | 108.62 | 103.47 | 105.84 | 7,133,538 | -3.65(-3.33%) |
Jan 30, 2020 | 109.28 | 109.73 | 108.19 | 109.49 | 3,905,563 | -0.56(-0.51%) |
Jan 29, 2020 | 110.34 | 110.78 | 109.10 | 110.05 | 2,511,988 | +0.30(+0.28%) |
Jan 28, 2020 | 109.15 | 110.70 | 108.92 | 109.74 | 3,020,041 | +1.31(+1.21%) |
Jan 27, 2020 | 108.12 | 109.05 | 107.83 | 108.43 | 2,200,886 | -1.74(-1.58%) |
Jan 24, 2020 | 111.82 | 111.93 | 109.48 | 110.17 | 2,349,364 | -1.13(-1.01%) |
Jan 23, 2020 | 110.74 | 111.54 | 109.84 | 111.29 | 1,595,627 | +0.38(+0.35%) |
Jan 22, 2020 | 110.60 | 111.84 | 110.51 | 110.91 | 2,470,717 | +0.67(+0.61%) |
Jan 21, 2020 | 110.38 | 110.79 | 109.62 | 110.24 | 2,193,855 | -0.51(-0.46%) |
Jan 17, 2020 | 110.20 | 110.81 | 109.40 | 110.75 | 3,113,180 | +1.64(+1.50%) |
Jan 16, 2020 | 107.88 | 109.15 | 107.83 | 109.12 | 2,149,729 | +1.62(+1.51%) |
Jan 15, 2020 | 107.67 | 108.32 | 107.04 | 107.50 | 1,508,156 | +0.03(+0.03%) |
Jan 14, 2020 | 107.55 | 108.05 | 106.62 | 107.47 | 1,757,265 | -0.23(-0.22%) |
Jan 13, 2020 | 106.95 | 107.95 | 106.53 | 107.70 | 1,893,894 | +1.21(+1.13%) |
Jan 10, 2020 | 107.10 | 107.17 | 106.11 | 106.50 | 1,790,496 | -0.75(-0.70%) |
Jan 09, 2020 | 107.88 | 108.21 | 106.18 | 107.25 | 1,854,337 | -0.13(-0.12%) |
Jan 08, 2020 | 106.10 | 107.88 | 105.70 | 107.38 | 2,703,653 | +1.08(+1.02%) |
Jan 07, 2020 | 106.90 | 107.14 | 105.65 | 106.30 | 1,725,658 | -0.38(-0.36%) |
Jan 06, 2020 | 104.89 | 107.20 | 104.58 | 106.68 | 2,991,826 | +1.55(+1.47%) |
Jan 03, 2020 | 103.55 | 105.67 | 103.09 | 105.14 | 1,876,554 | -0.14(-0.13%) |