Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 85.48 | 86.46 | 82.33 | 83.34 | 897,839 | -3.77(-4.33%) |
Mar 30, 2020 | 86.53 | 92.03 | 83.89 | 87.11 | 861,974 | +1.06(+1.24%) |
Mar 27, 2020 | 85.65 | 89.02 | 83.79 | 86.05 | 820,496 | -1.82(-2.08%) |
Mar 26, 2020 | 88.38 | 90.64 | 83.12 | 87.87 | 1,046,883 | -0.61(-0.69%) |
Mar 25, 2020 | 91.67 | 93.12 | 84.69 | 88.48 | 1,074,382 | -2.12(-2.34%) |
Mar 24, 2020 | 82.90 | 93.08 | 78.74 | 90.60 | 1,346,621 | +17.46(+23.88%) |
Mar 23, 2020 | 71.20 | 77.39 | 68.89 | 73.13 | 787,991 | +5.08(+7.47%) |
Mar 20, 2020 | 72.04 | 73.79 | 67.58 | 68.05 | 1,267,475 | -2.65(-3.75%) |
Mar 19, 2020 | 66.79 | 80.24 | 62.20 | 70.70 | 1,429,678 | +4.53(+6.85%) |
Mar 18, 2020 | 81.26 | 84.39 | 64.78 | 66.17 | 1,189,907 | -18.04(-21.43%) |
Mar 17, 2020 | 75.73 | 85.80 | 75.28 | 84.21 | 1,440,261 | +6.84(+8.84%) |
Mar 16, 2020 | 59.00 | 80.40 | 56.80 | 77.37 | 1,591,576 | +9.18(+13.46%) |
Mar 13, 2020 | 79.15 | 79.40 | 67.55 | 68.19 | 1,314,310 | -8.67(-11.27%) |
Mar 12, 2020 | 71.83 | 80.42 | 69.19 | 76.86 | 1,832,893 | -6.77(-8.10%) |
Mar 11, 2020 | 90.64 | 91.90 | 82.63 | 83.63 | 1,706,228 | -8.87(-9.59%) |
Mar 10, 2020 | 94.46 | 96.77 | 90.80 | 92.51 | 1,140,046 | -1.41(-1.50%) |
Mar 09, 2020 | 96.03 | 98.63 | 93.56 | 93.91 | 728,896 | -5.51(-5.54%) |
Mar 06, 2020 | 101.67 | 101.97 | 95.86 | 99.42 | 866,804 | -1.85(-1.83%) |
Mar 05, 2020 | 99.83 | 101.69 | 99.48 | 101.28 | 688,960 | +2.35(+2.37%) |
Mar 04, 2020 | 99.24 | 99.77 | 96.67 | 98.93 | 536,549 | +0.96(+0.98%) |
Mar 03, 2020 | 96.45 | 100.93 | 95.46 | 97.97 | 768,856 | +2.91(+3.06%) |
Mar 02, 2020 | 92.43 | 95.66 | 91.76 | 95.06 | 896,732 | +3.40(+3.71%) |
Feb 28, 2020 | 92.74 | 94.42 | 87.19 | 91.66 | 1,673,514 | -5.00(-5.17%) |
Feb 27, 2020 | 102.62 | 102.94 | 96.61 | 96.66 | 1,367,971 | -5.20(-5.10%) |
Feb 26, 2020 | 101.50 | 103.03 | 101.00 | 101.86 | 847,713 | -0.13(-0.13%) |
Feb 25, 2020 | 102.58 | 105.05 | 101.98 | 101.99 | 765,641 | -2.70(-2.58%) |
Feb 24, 2020 | 107.92 | 108.03 | 103.76 | 104.69 | 795,627 | +1.03(+1.00%) |
Feb 21, 2020 | 103.51 | 104.80 | 102.62 | 103.65 | 723,880 | +1.73(+1.70%) |
Feb 20, 2020 | 100.47 | 102.57 | 100.32 | 101.92 | 560,873 | +1.43(+1.43%) |
Feb 19, 2020 | 99.96 | 102.04 | 99.40 | 100.49 | 850,636 | +1.09(+1.10%) |
Feb 18, 2020 | 97.87 | 100.35 | 97.80 | 99.40 | 569,230 | +1.61(+1.64%) |
Feb 14, 2020 | 98.52 | 98.52 | 96.34 | 97.79 | 745,982 | -1.24(-1.25%) |
Feb 13, 2020 | 100.98 | 101.14 | 98.93 | 99.03 | 707,627 | -1.06(-1.06%) |
Feb 12, 2020 | 102.20 | 102.25 | 99.54 | 100.09 | 500,645 | -1.24(-1.22%) |
Feb 11, 2020 | 101.18 | 102.36 | 100.45 | 101.33 | 496,220 | -0.20(-0.20%) |
Feb 10, 2020 | 100.28 | 101.85 | 99.87 | 101.52 | 546,701 | +1.13(+1.13%) |
Feb 07, 2020 | 103.49 | 103.78 | 100.26 | 100.39 | 481,184 | -2.94(-2.85%) |
Feb 06, 2020 | 104.99 | 107.37 | 99.77 | 103.34 | 1,075,625 | -3.16(-2.97%) |
Feb 05, 2020 | 105.28 | 108.02 | 105.19 | 106.50 | 594,803 | +0.90(+0.86%) |
Feb 04, 2020 | 106.01 | 107.05 | 105.06 | 105.60 | 618,995 | -1.19(-1.11%) |
Feb 03, 2020 | 108.98 | 109.12 | 106.26 | 106.79 | 659,455 | -2.78(-2.54%) |
Jan 31, 2020 | 108.33 | 110.14 | 108.32 | 109.57 | 567,064 | +1.34(+1.24%) |
Jan 30, 2020 | 108.26 | 109.45 | 107.39 | 108.23 | 369,099 | +0.26(+0.24%) |
Jan 29, 2020 | 105.64 | 108.25 | 105.64 | 107.98 | 419,340 | +1.83(+1.72%) |
Jan 28, 2020 | 107.69 | 108.20 | 104.86 | 106.15 | 476,393 | -2.34(-2.16%) |
Jan 27, 2020 | 110.92 | 111.63 | 108.07 | 108.49 | 509,825 | -0.65(-0.59%) |
Jan 24, 2020 | 107.03 | 109.89 | 106.59 | 109.14 | 403,407 | +2.11(+1.97%) |
Jan 23, 2020 | 106.53 | 108.23 | 106.32 | 107.03 | 685,466 | -0.23(-0.21%) |
Jan 22, 2020 | 108.17 | 108.34 | 106.58 | 107.25 | 531,258 | -1.15(-1.06%) |
Jan 21, 2020 | 105.44 | 108.61 | 104.17 | 108.40 | 859,363 | +1.25(+1.17%) |
Jan 17, 2020 | 109.89 | 110.07 | 107.13 | 107.15 | 465,291 | -2.09(-1.91%) |
Jan 16, 2020 | 108.80 | 109.91 | 107.72 | 109.24 | 649,657 | +0.35(+0.32%) |
Jan 15, 2020 | 106.99 | 109.74 | 106.66 | 108.89 | 563,765 | +2.12(+1.98%) |
Jan 14, 2020 | 105.44 | 106.92 | 103.77 | 106.77 | 1,055,494 | +1.13(+1.07%) |
Jan 13, 2020 | 107.86 | 108.12 | 105.47 | 105.64 | 653,774 | -2.48(-2.29%) |
Jan 10, 2020 | 107.08 | 108.85 | 107.08 | 108.12 | 469,712 | +1.52(+1.43%) |
Jan 09, 2020 | 105.82 | 107.81 | 105.17 | 106.60 | 864,994 | +0.56(+0.53%) |
Jan 08, 2020 | 114.28 | 114.86 | 104.90 | 106.04 | 1,296,900 | -8.15(-7.14%) |
Jan 07, 2020 | 112.89 | 115.11 | 112.55 | 114.19 | 735,044 | +1.30(+1.15%) |
Jan 06, 2020 | 115.98 | 116.39 | 111.54 | 112.89 | 988,334 | -1.25(-1.10%) |
Jan 03, 2020 | 116.75 | 116.75 | 113.75 | 114.14 | 431,507 | -0.94(-0.82%) |