Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 79.48 | 82.86 | 78.12 | 78.96 | 2,187,342 | -1.60(-1.98%) |
Mar 30, 2020 | 76.43 | 81.01 | 76.21 | 80.56 | 1,318,983 | +3.47(+4.50%) |
Mar 27, 2020 | 79.64 | 79.64 | 73.92 | 77.09 | 1,194,012 | -2.50(-3.14%) |
Mar 26, 2020 | 77.48 | 79.59 | 73.64 | 79.59 | 1,517,125 | +3.78(+4.99%) |
Mar 25, 2020 | 70.96 | 79.80 | 70.41 | 75.81 | 2,745,416 | +5.50(+7.83%) |
Mar 24, 2020 | 65.43 | 70.39 | 64.75 | 70.31 | 1,966,088 | +8.81(+14.33%) |
Mar 23, 2020 | 61.84 | 63.52 | 59.22 | 61.49 | 1,901,703 | -0.71(-1.15%) |
Mar 20, 2020 | 67.53 | 70.77 | 61.99 | 62.21 | 2,481,147 | -4.39(-6.60%) |
Mar 19, 2020 | 64.92 | 69.23 | 62.33 | 66.60 | 1,413,530 | +0.88(+1.35%) |
Mar 18, 2020 | 71.08 | 72.51 | 63.37 | 65.72 | 1,817,792 | -10.60(-13.89%) |
Mar 17, 2020 | 73.17 | 77.48 | 69.50 | 76.32 | 1,984,185 | +4.87(+6.82%) |
Mar 16, 2020 | 75.26 | 76.02 | 67.87 | 71.45 | 2,567,825 | -13.92(-16.31%) |
Mar 13, 2020 | 84.87 | 85.60 | 79.79 | 85.37 | 1,529,190 | +4.86(+6.04%) |
Mar 12, 2020 | 83.60 | 85.87 | 79.38 | 80.50 | 2,397,412 | -9.38(-10.43%) |
Mar 11, 2020 | 91.53 | 93.35 | 89.14 | 89.88 | 1,585,826 | -4.68(-4.95%) |
Mar 10, 2020 | 91.13 | 94.60 | 88.58 | 94.57 | 1,239,800 | +6.38(+7.23%) |
Mar 09, 2020 | 88.34 | 89.66 | 86.79 | 88.19 | 2,226,950 | -7.28(-7.63%) |
Mar 06, 2020 | 96.18 | 98.52 | 93.51 | 95.47 | 1,919,859 | -4.04(-4.06%) |
Mar 05, 2020 | 100.72 | 102.87 | 98.90 | 99.51 | 1,123,278 | -4.63(-4.44%) |
Mar 04, 2020 | 101.15 | 104.42 | 100.13 | 104.14 | 995,774 | +4.68(+4.71%) |
Mar 03, 2020 | 101.06 | 104.32 | 98.33 | 99.45 | 1,308,813 | -1.58(-1.56%) |
Mar 02, 2020 | 97.25 | 101.38 | 96.03 | 101.03 | 1,507,323 | +4.38(+4.54%) |
Feb 28, 2020 | 95.42 | 97.21 | 93.69 | 96.65 | 1,995,760 | -2.35(-2.38%) |
Feb 27, 2020 | 99.87 | 103.44 | 98.80 | 99.00 | 1,530,698 | -2.42(-2.38%) |
Feb 26, 2020 | 104.10 | 104.68 | 101.38 | 101.42 | 1,568,032 | -1.65(-1.60%) |
Feb 25, 2020 | 108.11 | 108.11 | 102.96 | 103.06 | 1,318,489 | -4.58(-4.25%) |
Feb 24, 2020 | 108.20 | 109.21 | 106.94 | 107.64 | 876,119 | -4.20(-3.76%) |
Feb 21, 2020 | 110.72 | 111.91 | 110.23 | 111.85 | 706,827 | +0.39(+0.35%) |
Feb 20, 2020 | 109.49 | 111.90 | 108.93 | 111.45 | 730,690 | +1.66(+1.51%) |
Feb 19, 2020 | 112.52 | 112.62 | 109.70 | 109.80 | 1,090,629 | -2.50(-2.23%) |
Feb 18, 2020 | 111.59 | 112.62 | 111.36 | 112.30 | 738,526 | +0.06(+0.05%) |
Feb 14, 2020 | 112.10 | 112.48 | 111.17 | 112.24 | 686,965 | +0.28(+0.25%) |
Feb 13, 2020 | 111.44 | 112.26 | 110.84 | 111.96 | 621,226 | -0.27(-0.24%) |
Feb 12, 2020 | 112.23 | 112.44 | 111.14 | 112.23 | 581,101 | +0.80(+0.72%) |
Feb 11, 2020 | 111.44 | 112.24 | 110.92 | 111.43 | 874,044 | +0.72(+0.65%) |
Feb 10, 2020 | 109.51 | 110.87 | 109.38 | 110.71 | 735,735 | +0.85(+0.78%) |
Feb 07, 2020 | 109.88 | 110.75 | 109.47 | 109.85 | 1,121,804 | -0.86(-0.78%) |
Feb 06, 2020 | 111.86 | 111.88 | 110.32 | 110.72 | 798,678 | -0.92(-0.82%) |
Feb 05, 2020 | 110.35 | 111.71 | 110.06 | 111.63 | 882,108 | +2.57(+2.36%) |
Feb 04, 2020 | 107.96 | 110.17 | 107.96 | 109.06 | 1,070,722 | +2.60(+2.45%) |
Feb 03, 2020 | 107.33 | 108.35 | 106.12 | 106.45 | 1,619,093 | -0.16(-0.15%) |
Jan 31, 2020 | 110.43 | 110.64 | 106.24 | 106.61 | 2,717,746 | -4.75(-4.26%) |
Jan 30, 2020 | 109.27 | 112.56 | 109.09 | 111.36 | 1,295,146 | +2.38(+2.18%) |
Jan 29, 2020 | 109.59 | 109.96 | 108.84 | 108.98 | 1,046,735 | -0.06(-0.06%) |
Jan 28, 2020 | 108.63 | 109.57 | 108.06 | 109.05 | 1,093,865 | +0.95(+0.88%) |
Jan 27, 2020 | 107.46 | 109.06 | 106.49 | 108.09 | 971,271 | -1.57(-1.43%) |
Jan 24, 2020 | 111.31 | 111.31 | 109.28 | 109.67 | 669,238 | -1.44(-1.30%) |
Jan 23, 2020 | 109.89 | 111.26 | 109.35 | 111.11 | 779,044 | +0.73(+0.66%) |
Jan 22, 2020 | 110.82 | 111.34 | 110.18 | 110.38 | 562,520 | -0.08(-0.08%) |
Jan 21, 2020 | 111.20 | 111.51 | 109.86 | 110.46 | 624,553 | -1.47(-1.31%) |
Jan 17, 2020 | 112.33 | 112.41 | 111.54 | 111.93 | 677,247 | -0.07(-0.06%) |
Jan 16, 2020 | 110.86 | 112.02 | 110.11 | 112.00 | 694,304 | +1.86(+1.69%) |
Jan 15, 2020 | 109.35 | 110.81 | 109.35 | 110.13 | 862,516 | +0.46(+0.42%) |
Jan 14, 2020 | 109.82 | 110.32 | 109.23 | 109.68 | 843,586 | -0.01(-0.01%) |
Jan 13, 2020 | 108.66 | 109.79 | 108.54 | 109.69 | 718,441 | +1.27(+1.18%) |
Jan 10, 2020 | 109.82 | 109.82 | 108.05 | 108.41 | 666,034 | -1.27(-1.15%) |
Jan 09, 2020 | 109.37 | 109.69 | 108.57 | 109.68 | 687,406 | +0.69(+0.64%) |
Jan 08, 2020 | 108.55 | 109.18 | 107.99 | 108.98 | 905,991 | +0.25(+0.23%) |
Jan 07, 2020 | 107.62 | 109.02 | 107.30 | 108.73 | 865,704 | +0.30(+0.28%) |
Jan 06, 2020 | 107.41 | 108.49 | 107.23 | 108.43 | 805,882 | +0.01(+0.01%) |
Jan 03, 2020 | 107.80 | 108.55 | 107.34 | 108.42 | 627,163 | -1.02(-0.93%) |