Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 88.24 | 90.73 | 87.11 | 88.50 | 2,074,732 | +0.40(+0.45%) |
Mar 30, 2020 | 83.53 | 88.55 | 82.44 | 88.10 | 1,770,167 | +6.32(+7.73%) |
Mar 27, 2020 | 80.94 | 84.06 | 80.18 | 81.78 | 1,600,500 | -2.38(-2.83%) |
Mar 26, 2020 | 75.87 | 85.18 | 75.59 | 84.16 | 3,263,845 | +8.81(+11.69%) |
Mar 25, 2020 | 79.54 | 81.47 | 75.11 | 75.35 | 2,284,060 | -4.50(-5.64%) |
Mar 24, 2020 | 77.71 | 80.62 | 76.16 | 79.85 | 1,951,831 | +5.92(+8.01%) |
Mar 23, 2020 | 80.29 | 80.29 | 72.06 | 73.93 | 2,234,833 | -6.68(-8.29%) |
Mar 20, 2020 | 86.84 | 87.63 | 79.32 | 80.61 | 3,203,700 | -5.39(-6.27%) |
Mar 19, 2020 | 83.09 | 86.74 | 80.37 | 86.00 | 2,189,053 | +1.03(+1.21%) |
Mar 18, 2020 | 84.90 | 90.76 | 78.14 | 84.97 | 3,229,111 | -4.53(-5.06%) |
Mar 17, 2020 | 82.79 | 89.73 | 82.20 | 89.50 | 3,792,402 | +9.00(+11.18%) |
Mar 16, 2020 | 76.00 | 87.42 | 76.00 | 80.50 | 2,777,398 | -9.50(-10.56%) |
Mar 13, 2020 | 83.70 | 90.17 | 80.66 | 90.00 | 2,835,200 | +9.51(+11.82%) |
Mar 12, 2020 | 80.46 | 84.28 | 79.09 | 80.49 | 7,108,170 | -4.47(-5.26%) |
Mar 11, 2020 | 84.08 | 86.12 | 83.05 | 84.96 | 2,384,878 | -1.11(-1.29%) |
Mar 10, 2020 | 85.35 | 86.27 | 80.89 | 86.07 | 2,214,360 | +2.80(+3.36%) |
Mar 09, 2020 | 79.69 | 85.83 | 77.56 | 83.27 | 3,672,990 | -2.54(-2.96%) |
Mar 06, 2020 | 84.29 | 86.23 | 83.39 | 85.81 | 1,760,000 | -1.16(-1.33%) |
Mar 05, 2020 | 88.00 | 90.08 | 85.25 | 86.97 | 1,365,755 | -3.41(-3.77%) |
Mar 04, 2020 | 89.72 | 90.43 | 87.98 | 90.38 | 1,411,347 | +4.51(+5.25%) |
Mar 03, 2020 | 87.42 | 88.95 | 84.45 | 85.87 | 2,190,382 | -1.29(-1.48%) |
Mar 02, 2020 | 84.53 | 88.32 | 83.89 | 87.16 | 4,527,954 | +2.84(+3.37%) |
Feb 28, 2020 | 83.55 | 85.00 | 81.47 | 84.32 | 3,829,300 | -2.27(-2.62%) |
Feb 27, 2020 | 92.05 | 92.94 | 86.56 | 86.59 | 2,566,160 | -7.12(-7.60%) |
Feb 26, 2020 | 93.80 | 95.01 | 93.14 | 93.71 | 1,907,067 | +0.78(+0.84%) |
Feb 25, 2020 | 95.36 | 95.77 | 92.78 | 92.93 | 2,239,370 | -2.00(-2.11%) |
Feb 24, 2020 | 94.72 | 96.04 | 94.00 | 94.93 | 1,541,696 | -2.07(-2.13%) |
Feb 21, 2020 | 96.15 | 97.39 | 95.30 | 97.00 | 1,213,700 | +0.47(+0.49%) |
Feb 20, 2020 | 95.00 | 96.99 | 93.95 | 96.53 | 1,808,103 | +1.40(+1.47%) |
Feb 19, 2020 | 94.59 | 95.20 | 93.84 | 95.13 | 915,843 | +0.82(+0.87%) |
Feb 18, 2020 | 94.29 | 94.89 | 93.14 | 94.31 | 1,566,001 | -0.05(-0.05%) |
Feb 14, 2020 | 94.16 | 94.74 | 90.23 | 94.36 | 1,602,200 | -0.16(-0.17%) |
Feb 13, 2020 | 94.92 | 95.48 | 94.42 | 94.52 | 1,155,553 | -1.26(-1.32%) |
Feb 12, 2020 | 95.00 | 97.50 | 94.04 | 95.78 | 1,315,138 | +1.21(+1.28%) |
Feb 11, 2020 | 94.33 | 94.61 | 92.72 | 94.57 | 1,156,070 | +0.97(+1.04%) |
Feb 10, 2020 | 91.70 | 94.18 | 91.36 | 93.60 | 1,371,621 | +1.66(+1.81%) |
Feb 07, 2020 | 93.90 | 94.72 | 91.76 | 91.94 | 1,467,100 | -0.54(-0.58%) |
Feb 06, 2020 | 92.12 | 93.76 | 91.55 | 92.48 | 1,246,072 | +1.04(+1.14%) |
Feb 05, 2020 | 89.13 | 92.47 | 89.13 | 91.44 | 1,608,217 | +3.35(+3.80%) |
Feb 04, 2020 | 87.15 | 89.14 | 87.01 | 88.09 | 1,498,626 | +2.39(+2.79%) |
Feb 03, 2020 | 85.94 | 86.92 | 85.24 | 85.70 | 1,014,640 | +0.14(+0.16%) |
Jan 31, 2020 | 89.29 | 89.29 | 85.27 | 85.56 | 1,217,700 | -3.32(-3.74%) |
Jan 30, 2020 | 89.33 | 92.36 | 86.90 | 88.88 | 2,138,332 | -0.98(-1.09%) |
Jan 29, 2020 | 89.49 | 90.85 | 89.20 | 89.86 | 1,691,171 | +0.75(+0.84%) |
Jan 28, 2020 | 88.29 | 89.70 | 87.83 | 89.11 | 1,144,823 | +1.59(+1.82%) |
Jan 27, 2020 | 87.94 | 88.25 | 86.53 | 87.52 | 1,622,666 | -1.40(-1.57%) |
Jan 24, 2020 | 91.54 | 91.54 | 86.08 | 88.92 | 2,306,800 | -2.24(-2.46%) |
Jan 23, 2020 | 92.19 | 92.19 | 90.67 | 91.16 | 1,552,870 | -0.87(-0.95%) |
Jan 22, 2020 | 91.57 | 92.42 | 91.17 | 92.03 | 1,551,598 | +0.78(+0.85%) |
Jan 21, 2020 | 90.82 | 91.37 | 90.20 | 91.25 | 1,205,591 | +0.19(+0.21%) |
Jan 17, 2020 | 91.00 | 91.58 | 90.41 | 91.06 | 1,455,400 | -0.40(-0.44%) |
Jan 16, 2020 | 91.90 | 91.90 | 90.54 | 91.46 | 1,205,004 | +0.09(+0.10%) |
Jan 15, 2020 | 88.79 | 91.64 | 88.68 | 91.37 | 1,434,944 | +2.54(+2.86%) |
Jan 14, 2020 | 86.60 | 88.98 | 86.02 | 88.83 | 1,921,783 | +2.68(+3.11%) |
Jan 13, 2020 | 86.97 | 87.25 | 85.50 | 86.15 | 1,026,160 | -0.89(-1.02%) |
Jan 10, 2020 | 87.04 | 87.39 | 86.60 | 87.04 | 965,000 | +0.38(+0.44%) |
Jan 09, 2020 | 85.62 | 86.73 | 84.82 | 86.66 | 795,395 | +1.21(+1.42%) |
Jan 08, 2020 | 84.56 | 85.82 | 84.53 | 85.45 | 1,181,999 | +0.82(+0.97%) |
Jan 07, 2020 | 84.76 | 85.25 | 84.19 | 84.63 | 847,797 | -0.61(-0.72%) |
Jan 06, 2020 | 83.68 | 85.31 | 83.01 | 85.24 | 767,971 | +1.23(+1.46%) |
Jan 03, 2020 | 83.81 | 85.06 | 83.27 | 84.01 | 801,500 | -1.07(-1.26%) |