Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 80.81 | 85.31 | 80.46 | 83.56 | 5,074,549 | +2.02(+2.47%) |
Mar 30, 2020 | 79.35 | 82.15 | 77.42 | 81.55 | 3,369,390 | +2.23(+2.81%) |
Mar 27, 2020 | 78.58 | 82.42 | 76.87 | 79.32 | 3,635,512 | -2.93(-3.56%) |
Mar 26, 2020 | 79.11 | 83.43 | 78.12 | 82.25 | 5,658,280 | +4.14(+5.30%) |
Mar 25, 2020 | 71.05 | 81.53 | 69.94 | 78.11 | 5,885,928 | +9.33(+13.57%) |
Mar 24, 2020 | 65.16 | 68.99 | 63.48 | 68.78 | 8,691,963 | +8.32(+13.76%) |
Mar 23, 2020 | 60.23 | 63.83 | 58.13 | 60.46 | 6,213,606 | -0.94(-1.53%) |
Mar 20, 2020 | 62.87 | 67.26 | 61.35 | 61.40 | 10,416,854 | -1.06(-1.69%) |
Mar 19, 2020 | 57.13 | 66.61 | 55.41 | 62.45 | 8,283,163 | +4.83(+8.39%) |
Mar 18, 2020 | 62.74 | 63.37 | 54.09 | 57.62 | 8,482,161 | -9.21(-13.79%) |
Mar 17, 2020 | 71.51 | 71.75 | 65.04 | 66.84 | 8,183,091 | -4.20(-5.91%) |
Mar 16, 2020 | 81.04 | 81.04 | 70.32 | 71.03 | 5,082,802 | -17.89(-20.11%) |
Mar 13, 2020 | 91.60 | 93.04 | 83.80 | 88.92 | 4,487,316 | +1.42(+1.62%) |
Mar 12, 2020 | 88.77 | 92.40 | 87.20 | 87.50 | 5,505,852 | -6.91(-7.32%) |
Mar 11, 2020 | 95.23 | 96.72 | 93.70 | 94.41 | 3,895,615 | -3.15(-3.23%) |
Mar 10, 2020 | 93.07 | 97.63 | 91.75 | 97.56 | 4,093,198 | +6.74(+7.43%) |
Mar 09, 2020 | 92.90 | 93.70 | 90.43 | 90.82 | 4,246,355 | -7.38(-7.51%) |
Mar 06, 2020 | 93.48 | 99.06 | 93.24 | 98.19 | 4,113,364 | +0.79(+0.81%) |
Mar 05, 2020 | 101.86 | 102.65 | 96.46 | 97.41 | 3,274,726 | -7.54(-7.18%) |
Mar 04, 2020 | 104.77 | 105.84 | 101.35 | 104.94 | 5,155,873 | +0.33(+0.31%) |
Mar 03, 2020 | 106.32 | 109.50 | 103.06 | 104.62 | 3,632,542 | -2.64(-2.46%) |
Mar 02, 2020 | 104.62 | 107.28 | 101.49 | 107.26 | 3,275,608 | +3.07(+2.94%) |
Feb 28, 2020 | 103.20 | 105.99 | 102.26 | 104.20 | 4,334,478 | -3.03(-2.82%) |
Feb 27, 2020 | 112.84 | 114.01 | 107.14 | 107.22 | 2,859,378 | -6.95(-6.09%) |
Feb 26, 2020 | 113.41 | 116.30 | 112.99 | 114.18 | 2,538,961 | +2.35(+2.10%) |
Feb 25, 2020 | 116.85 | 117.06 | 111.65 | 111.83 | 2,396,611 | -4.67(-4.00%) |
Feb 24, 2020 | 116.86 | 117.99 | 115.95 | 116.50 | 1,896,287 | -1.55(-1.31%) |
Feb 21, 2020 | 118.07 | 118.65 | 116.98 | 118.05 | 1,374,288 | -0.55(-0.46%) |
Feb 20, 2020 | 117.67 | 118.93 | 116.80 | 118.59 | 1,112,221 | +0.83(+0.71%) |
Feb 19, 2020 | 117.78 | 118.42 | 117.40 | 117.76 | 1,107,814 | +0.43(+0.37%) |
Feb 18, 2020 | 116.46 | 117.83 | 115.92 | 117.33 | 1,562,996 | +0.68(+0.58%) |
Feb 14, 2020 | 115.82 | 116.83 | 115.60 | 116.65 | 1,365,205 | +1.13(+0.98%) |
Feb 13, 2020 | 114.72 | 115.66 | 114.45 | 115.52 | 1,346,991 | +0.52(+0.45%) |
Feb 12, 2020 | 115.41 | 115.52 | 114.63 | 115.00 | 1,449,853 | +0.34(+0.30%) |
Feb 11, 2020 | 114.03 | 114.88 | 113.67 | 114.66 | 1,316,321 | +1.38(+1.22%) |
Feb 10, 2020 | 111.97 | 113.41 | 111.79 | 113.28 | 1,433,813 | +0.80(+0.71%) |
Feb 07, 2020 | 113.05 | 113.06 | 111.63 | 112.48 | 1,105,569 | -0.73(-0.64%) |
Feb 06, 2020 | 114.31 | 114.61 | 113.16 | 113.21 | 1,322,698 | -0.53(-0.46%) |
Feb 05, 2020 | 112.14 | 114.06 | 112.14 | 113.74 | 1,791,114 | +2.29(+2.05%) |
Feb 04, 2020 | 110.90 | 111.88 | 110.39 | 111.45 | 1,576,587 | +2.41(+2.21%) |
Feb 03, 2020 | 107.82 | 109.89 | 107.80 | 109.03 | 1,735,798 | +1.57(+1.46%) |
Jan 31, 2020 | 109.05 | 109.24 | 106.78 | 107.46 | 5,339,930 | -1.91(-1.74%) |
Jan 30, 2020 | 108.70 | 109.83 | 108.30 | 109.37 | 1,698,622 | -0.09(-0.08%) |
Jan 29, 2020 | 109.90 | 110.56 | 109.16 | 109.46 | 1,426,007 | -0.20(-0.18%) |
Jan 28, 2020 | 110.26 | 110.61 | 109.54 | 109.66 | 1,626,947 | -0.35(-0.32%) |
Jan 27, 2020 | 109.27 | 110.64 | 108.72 | 110.01 | 2,795,697 | -0.87(-0.79%) |
Jan 24, 2020 | 113.05 | 113.41 | 110.42 | 110.88 | 1,616,177 | -2.35(-2.07%) |
Jan 23, 2020 | 112.40 | 113.62 | 111.15 | 113.23 | 2,076,569 | +0.77(+0.68%) |
Jan 22, 2020 | 113.15 | 113.51 | 112.45 | 112.46 | 1,848,343 | -0.37(-0.33%) |
Jan 21, 2020 | 112.31 | 113.24 | 112.23 | 112.84 | 1,934,764 | +0.11(+0.10%) |
Jan 17, 2020 | 113.23 | 113.72 | 112.50 | 112.72 | 2,186,918 | -0.35(-0.31%) |
Jan 16, 2020 | 113.40 | 113.91 | 112.50 | 113.08 | 1,935,166 | +0.27(+0.24%) |
Jan 15, 2020 | 113.52 | 114.34 | 112.50 | 112.81 | 1,471,093 | -1.14(-1.00%) |
Jan 14, 2020 | 114.98 | 115.07 | 113.81 | 113.95 | 1,908,338 | -0.97(-0.84%) |
Jan 13, 2020 | 115.60 | 115.69 | 114.22 | 114.92 | 1,453,349 | -0.72(-0.62%) |
Jan 10, 2020 | 116.96 | 117.22 | 115.42 | 115.64 | 1,327,622 | -1.35(-1.15%) |
Jan 09, 2020 | 115.59 | 117.45 | 114.50 | 116.99 | 2,281,909 | +2.86(+2.50%) |
Jan 08, 2020 | 114.09 | 115.03 | 113.94 | 114.13 | 1,633,999 | +0.33(+0.29%) |
Jan 07, 2020 | 112.08 | 113.87 | 111.63 | 113.80 | 2,048,208 | +1.31(+1.17%) |
Jan 06, 2020 | 111.35 | 112.53 | 110.77 | 112.48 | 1,642,775 | +0.55(+0.49%) |
Jan 03, 2020 | 110.57 | 112.07 | 110.35 | 111.94 | 1,551,868 | +0.03(+0.03%) |