Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 87.52 | 88.19 | 87.52 | 88.19 | 64,629 | +0.24(+0.27%) |
Mar 30, 2020 | 87.83 | 88.05 | 87.66 | 87.95 | 95,572 | +0.02(+0.02%) |
Mar 27, 2020 | 87.17 | 88.00 | 87.09 | 87.93 | 310,300 | +1.26(+1.45%) |
Mar 26, 2020 | 86.42 | 86.78 | 86.12 | 86.67 | 481,421 | +1.49(+1.75%) |
Mar 25, 2020 | 85.11 | 85.24 | 84.83 | 85.18 | 189,978 | +0.17(+0.20%) |
Mar 24, 2020 | 85.58 | 85.58 | 84.77 | 85.01 | 141,815 | -0.17(-0.20%) |
Mar 23, 2020 | 85.59 | 85.79 | 84.98 | 85.18 | 335,586 | -0.13(-0.15%) |
Mar 20, 2020 | 85.64 | 85.77 | 85.06 | 85.31 | 589,000 | -0.37(-0.43%) |
Mar 19, 2020 | 86.48 | 86.57 | 85.51 | 85.68 | 604,968 | -2.11(-2.40%) |
Mar 18, 2020 | 88.09 | 88.09 | 87.37 | 87.79 | 144,033 | -0.35(-0.40%) |
Mar 17, 2020 | 88.74 | 88.84 | 87.97 | 88.14 | 148,284 | -1.52(-1.70%) |
Mar 16, 2020 | 89.93 | 90.11 | 89.20 | 89.66 | 150,751 | +1.95(+2.22%) |
Mar 13, 2020 | 88.55 | 88.93 | 87.47 | 87.71 | 229,800 | -2.40(-2.66%) |
Mar 12, 2020 | 91.19 | 91.19 | 89.50 | 90.11 | 273,160 | -0.57(-0.63%) |
Mar 11, 2020 | 90.65 | 91.04 | 90.31 | 90.68 | 268,037 | +0.71(+0.79%) |
Mar 10, 2020 | 91.00 | 91.86 | 89.66 | 89.97 | 370,464 | -2.76(-2.98%) |
Mar 09, 2020 | 93.07 | 93.23 | 92.50 | 92.73 | 392,742 | +2.78(+3.09%) |
Mar 06, 2020 | 90.19 | 90.30 | 89.79 | 89.95 | 238,200 | +0.47(+0.53%) |
Mar 05, 2020 | 88.80 | 89.50 | 88.75 | 89.48 | 151,093 | +1.19(+1.35%) |
Mar 04, 2020 | 88.33 | 88.55 | 88.26 | 88.29 | 847,010 | -0.22(-0.25%) |
Mar 03, 2020 | 87.96 | 88.72 | 87.95 | 88.51 | 246,169 | +1.01(+1.15%) |
Mar 02, 2020 | 88.00 | 88.30 | 87.49 | 87.50 | 166,508 | -0.43(-0.49%) |
Feb 28, 2020 | 87.47 | 88.27 | 87.30 | 87.93 | 455,600 | +1.56(+1.81%) |
Feb 27, 2020 | 86.31 | 86.48 | 86.04 | 86.37 | 146,227 | +0.48(+0.56%) |
Feb 26, 2020 | 85.84 | 86.09 | 85.73 | 85.89 | 55,081 | -0.26(-0.30%) |
Feb 25, 2020 | 85.78 | 86.31 | 85.78 | 86.15 | 102,911 | +0.48(+0.56%) |
Feb 24, 2020 | 85.60 | 85.99 | 85.51 | 85.67 | 154,247 | +0.66(+0.78%) |
Feb 21, 2020 | 84.77 | 85.13 | 84.77 | 85.01 | 213,800 | +0.31(+0.37%) |
Feb 20, 2020 | 84.66 | 84.96 | 84.62 | 84.70 | 175,729 | -0.64(-0.75%) |
Feb 19, 2020 | 85.76 | 85.76 | 85.08 | 85.34 | 321,553 | -1.08(-1.25%) |
Feb 18, 2020 | 86.45 | 86.46 | 86.36 | 86.42 | 73,276 | -0.07(-0.08%) |
Feb 14, 2020 | 86.46 | 86.55 | 86.46 | 86.49 | 63,100 | -0.01(-0.01%) |
Feb 13, 2020 | 86.49 | 86.58 | 86.43 | 86.50 | 39,815 | +0.23(+0.27%) |
Feb 12, 2020 | 86.34 | 86.34 | 86.24 | 86.27 | 12,791 | -0.23(-0.27%) |
Feb 11, 2020 | 86.45 | 86.53 | 86.37 | 86.50 | 20,203 | -0.03(-0.03%) |
Feb 10, 2020 | 86.55 | 86.60 | 86.50 | 86.53 | 48,912 | +0.01(+0.01%) |
Feb 07, 2020 | 86.52 | 86.68 | 86.46 | 86.52 | 84,000 | +0.19(+0.22%) |
Feb 06, 2020 | 86.38 | 86.44 | 86.33 | 86.33 | 62,781 | -0.15(-0.17%) |
Feb 05, 2020 | 86.49 | 86.57 | 86.44 | 86.48 | 51,855 | -0.25(-0.29%) |
Feb 04, 2020 | 86.99 | 86.99 | 86.67 | 86.73 | 74,712 | -0.62(-0.71%) |
Feb 03, 2020 | 87.54 | 87.54 | 87.21 | 87.35 | 119,536 | -0.29(-0.33%) |
Jan 31, 2020 | 87.26 | 87.65 | 87.26 | 87.64 | 90,500 | +0.47(+0.54%) |
Jan 30, 2020 | 87.14 | 87.44 | 87.13 | 87.17 | 112,386 | +0.12(+0.14%) |
Jan 29, 2020 | 86.99 | 87.11 | 86.47 | 87.05 | 48,418 | +0.02(+0.02%) |
Jan 28, 2020 | 87.17 | 87.17 | 86.95 | 87.03 | 66,370 | -0.16(-0.18%) |
Jan 27, 2020 | 87.17 | 87.20 | 87.04 | 87.19 | 63,099 | +0.29(+0.33%) |
Jan 24, 2020 | 86.69 | 86.99 | 86.69 | 86.90 | 73,200 | +0.16(+0.18%) |
Jan 23, 2020 | 86.71 | 86.92 | 86.71 | 86.74 | 65,009 | +0.29(+0.34%) |
Jan 22, 2020 | 86.48 | 86.48 | 86.39 | 86.45 | 25,291 | -0.06(-0.07%) |
Jan 21, 2020 | 86.24 | 86.51 | 86.24 | 86.51 | 120,913 | +0.27(+0.31%) |
Jan 17, 2020 | 86.18 | 86.30 | 86.18 | 86.24 | 42,900 | -0.02(-0.02%) |
Jan 16, 2020 | 86.31 | 86.33 | 86.22 | 86.26 | 40,218 | -0.16(-0.19%) |
Jan 15, 2020 | 86.46 | 86.47 | 86.37 | 86.42 | 52,748 | +0.01(+0.01%) |
Jan 14, 2020 | 86.34 | 86.43 | 86.28 | 86.41 | 63,682 | -0.01(-0.01%) |
Jan 13, 2020 | 86.46 | 86.50 | 86.40 | 86.42 | 27,586 | -0.32(-0.37%) |
Jan 10, 2020 | 86.64 | 86.79 | 86.64 | 86.74 | 91,100 | -0.06(-0.07%) |
Jan 09, 2020 | 86.73 | 86.81 | 86.69 | 86.80 | 37,494 | -0.30(-0.34%) |
Jan 08, 2020 | 87.40 | 87.46 | 86.99 | 87.10 | 258,127 | -0.41(-0.47%) |
Jan 07, 2020 | 87.58 | 87.69 | 87.47 | 87.51 | 69,080 | -0.14(-0.16%) |
Jan 06, 2020 | 87.93 | 87.93 | 87.56 | 87.65 | 126,432 | -0.27(-0.31%) |
Jan 03, 2020 | 87.85 | 88.08 | 87.78 | 87.92 | 118,500 | +0.41(+0.47%) |