Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 92.49 | 93.82 | 90.42 | 93.17 | 626,505 | -0.36(-0.38%) |
Mar 30, 2020 | 89.31 | 93.65 | 88.45 | 93.53 | 715,254 | +4.57(+5.14%) |
Mar 27, 2020 | 94.51 | 94.85 | 88.12 | 88.96 | 875,000 | -7.41(-7.69%) |
Mar 26, 2020 | 89.26 | 96.75 | 87.69 | 96.37 | 738,506 | +8.60(+9.80%) |
Mar 25, 2020 | 85.22 | 90.67 | 83.16 | 87.77 | 768,560 | +2.06(+2.40%) |
Mar 24, 2020 | 84.49 | 86.01 | 80.05 | 85.71 | 841,697 | +6.70(+8.48%) |
Mar 23, 2020 | 83.63 | 85.65 | 75.50 | 79.01 | 982,322 | -5.77(-6.81%) |
Mar 20, 2020 | 89.65 | 94.57 | 82.93 | 84.78 | 1,456,100 | -3.82(-4.31%) |
Mar 19, 2020 | 86.82 | 88.99 | 80.08 | 88.60 | 1,006,688 | +0.07(+0.08%) |
Mar 18, 2020 | 88.25 | 91.52 | 84.91 | 88.53 | 1,406,683 | -6.27(-6.61%) |
Mar 17, 2020 | 88.58 | 95.74 | 84.03 | 94.80 | 1,342,740 | +7.43(+8.50%) |
Mar 16, 2020 | 87.75 | 91.42 | 85.05 | 87.37 | 1,085,520 | -12.14(-12.20%) |
Mar 13, 2020 | 98.85 | 99.90 | 94.17 | 99.51 | 1,023,700 | +5.11(+5.41%) |
Mar 12, 2020 | 94.36 | 94.44 | 87.55 | 94.40 | 1,542,157 | -7.68(-7.52%) |
Mar 11, 2020 | 104.07 | 107.00 | 99.65 | 102.08 | 779,278 | -5.98(-5.53%) |
Mar 10, 2020 | 104.10 | 108.12 | 98.41 | 108.06 | 1,020,423 | +6.99(+6.92%) |
Mar 09, 2020 | 103.48 | 104.78 | 100.43 | 101.07 | 1,169,813 | -10.93(-9.76%) |
Mar 06, 2020 | 112.80 | 113.45 | 108.97 | 112.00 | 1,011,300 | -4.51(-3.87%) |
Mar 05, 2020 | 114.99 | 118.52 | 114.78 | 116.51 | 959,127 | -1.57(-1.33%) |
Mar 04, 2020 | 112.63 | 118.86 | 112.63 | 118.08 | 1,124,641 | +6.84(+6.15%) |
Mar 03, 2020 | 109.20 | 112.98 | 108.42 | 111.24 | 1,152,391 | +2.33(+2.14%) |
Mar 02, 2020 | 103.97 | 109.00 | 103.36 | 108.91 | 875,907 | +5.92(+5.75%) |
Feb 28, 2020 | 101.48 | 104.80 | 100.03 | 102.99 | 1,289,400 | -2.63(-2.49%) |
Feb 27, 2020 | 108.12 | 110.18 | 105.07 | 105.62 | 916,715 | -5.25(-4.74%) |
Feb 26, 2020 | 107.99 | 111.79 | 107.66 | 110.87 | 912,951 | +3.56(+3.32%) |
Feb 25, 2020 | 113.56 | 113.99 | 107.05 | 107.31 | 1,077,142 | -5.47(-4.85%) |
Feb 24, 2020 | 111.25 | 113.59 | 110.44 | 112.78 | 674,859 | -3.41(-2.93%) |
Feb 21, 2020 | 115.98 | 116.68 | 114.43 | 116.19 | 565,100 | -0.78(-0.67%) |
Feb 20, 2020 | 115.74 | 117.92 | 115.13 | 116.97 | 579,699 | +0.71(+0.61%) |
Feb 19, 2020 | 111.90 | 116.38 | 111.33 | 116.26 | 1,097,013 | +5.16(+4.64%) |
Feb 18, 2020 | 112.45 | 112.45 | 110.12 | 111.10 | 878,643 | -2.16(-1.91%) |
Feb 14, 2020 | 116.38 | 117.83 | 111.88 | 113.26 | 1,531,700 | -2.49(-2.15%) |
Feb 13, 2020 | 112.58 | 117.44 | 112.29 | 115.75 | 2,358,360 | +2.03(+1.79%) |
Feb 12, 2020 | 110.31 | 114.47 | 110.20 | 113.72 | 13,311,991 | +3.49(+3.17%) |
Feb 11, 2020 | 110.30 | 111.87 | 109.91 | 110.23 | 2,807,732 | +0.93(+0.85%) |
Feb 10, 2020 | 106.27 | 112.25 | 106.00 | 109.30 | 3,174,904 | +7.95(+7.84%) |
Feb 07, 2020 | 102.73 | 102.74 | 100.61 | 101.35 | 630,100 | -1.57(-1.53%) |
Feb 06, 2020 | 103.79 | 104.64 | 102.08 | 102.92 | 687,660 | -1.15(-1.11%) |
Feb 05, 2020 | 105.70 | 105.70 | 102.80 | 104.07 | 469,012 | -0.21(-0.20%) |
Feb 04, 2020 | 104.79 | 105.84 | 102.71 | 104.28 | 530,949 | +0.54(+0.52%) |
Feb 03, 2020 | 104.25 | 105.02 | 103.54 | 103.74 | 460,795 | +0.15(+0.14%) |
Jan 31, 2020 | 106.94 | 107.50 | 103.26 | 103.59 | 591,400 | -3.91(-3.64%) |
Jan 30, 2020 | 108.70 | 110.00 | 106.80 | 107.50 | 585,458 | -2.18(-1.99%) |
Jan 29, 2020 | 107.32 | 109.95 | 107.22 | 109.68 | 506,552 | +2.59(+2.42%) |
Jan 28, 2020 | 105.60 | 107.31 | 105.16 | 107.09 | 499,571 | +2.11(+2.01%) |
Jan 27, 2020 | 104.76 | 106.14 | 103.65 | 104.98 | 680,105 | -1.69(-1.58%) |
Jan 24, 2020 | 106.08 | 107.63 | 105.69 | 106.67 | 858,600 | +3.68(+3.57%) |
Jan 23, 2020 | 102.32 | 103.36 | 100.69 | 102.99 | 368,622 | +0.42(+0.41%) |
Jan 22, 2020 | 103.27 | 103.91 | 102.00 | 102.57 | 399,942 | +0.16(+0.16%) |
Jan 21, 2020 | 103.32 | 104.02 | 101.78 | 102.41 | 315,449 | -1.11(-1.07%) |
Jan 17, 2020 | 104.41 | 105.41 | 103.27 | 103.52 | 504,800 | -0.40(-0.38%) |
Jan 16, 2020 | 102.98 | 104.04 | 102.56 | 103.92 | 484,322 | +1.63(+1.59%) |
Jan 15, 2020 | 101.82 | 103.90 | 101.82 | 102.29 | 458,417 | +0.15(+0.15%) |
Jan 14, 2020 | 100.65 | 102.49 | 100.28 | 102.14 | 385,924 | +1.23(+1.22%) |
Jan 13, 2020 | 98.77 | 101.03 | 98.37 | 100.91 | 405,949 | +2.18(+2.21%) |
Jan 10, 2020 | 99.44 | 99.88 | 98.29 | 98.73 | 516,100 | -0.67(-0.67%) |
Jan 09, 2020 | 100.63 | 100.75 | 99.25 | 99.40 | 750,828 | -0.63(-0.63%) |
Jan 08, 2020 | 102.68 | 102.89 | 99.97 | 100.03 | 718,480 | -2.87(-2.79%) |
Jan 07, 2020 | 101.36 | 102.93 | 100.70 | 102.90 | 442,787 | +1.65(+1.63%) |
Jan 06, 2020 | 100.83 | 101.96 | 100.35 | 101.25 | 395,430 | -0.42(-0.41%) |
Jan 03, 2020 | 100.64 | 102.22 | 99.17 | 101.67 | 485,300 | -0.34(-0.33%) |