Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 131.09 | 138.89 | 126.47 | 136.42 | 73,112 | +5.83(+4.46%) |
Mar 30, 2020 | 128.51 | 134.99 | 126.93 | 130.59 | 75,353 | -1.89(-1.43%) |
Mar 27, 2020 | 129.55 | 133.18 | 122.42 | 132.48 | 66,822 | +18.94(+16.68%) |
Mar 26, 2020 | 117.32 | 122.69 | 110.34 | 113.54 | 79,119 | -12.23(-9.72%) |
Mar 25, 2020 | 146.41 | 148.30 | 113.93 | 125.77 | 113,785 | -20.22(-13.85%) |
Mar 24, 2020 | 156.64 | 157.72 | 138.82 | 145.99 | 71,279 | -46.35(-24.10%) |
Mar 23, 2020 | 185.79 | 198.59 | 178.42 | 192.34 | 70,522 | +24.83(+14.83%) |
Mar 20, 2020 | 145.57 | 173.41 | 140.32 | 167.51 | 89,779 | -1.81(-1.07%) |
Mar 19, 2020 | 191.88 | 206.53 | 153.47 | 169.32 | 58,831 | -16.97(-9.11%) |
Mar 18, 2020 | 177.57 | 196.51 | 164.46 | 186.29 | 67,286 | +41.76(+28.89%) |
Mar 17, 2020 | 159.53 | 176.38 | 133.96 | 144.53 | 89,953 | -40.91(-22.06%) |
Mar 16, 2020 | 174.45 | 188.18 | 161.65 | 185.44 | 73,023 | +50.94(+37.87%) |
Mar 13, 2020 | 125.75 | 192.50 | 125.21 | 134.50 | 147,764 | -67.25(-33.33%) |
Mar 12, 2020 | 198.51 | 212.05 | 182.24 | 201.75 | 127,469 | +50.67(+33.54%) |
Mar 11, 2020 | 133.69 | 164.43 | 132.19 | 151.08 | 144,943 | +24.18(+19.05%) |
Mar 10, 2020 | 137.82 | 147.42 | 126.71 | 126.91 | 100,870 | -30.43(-19.34%) |
Mar 09, 2020 | 151.12 | 157.48 | 146.22 | 157.33 | 138,593 | +34.74(+28.34%) |
Mar 06, 2020 | 122.89 | 125.02 | 118.15 | 122.59 | 125,851 | +10.14(+9.02%) |
Mar 05, 2020 | 107.47 | 116.34 | 106.39 | 112.44 | 145,622 | +10.99(+10.83%) |
Mar 04, 2020 | 100.07 | 105.08 | 99.80 | 101.45 | 108,232 | -1.77(-1.72%) |
Mar 03, 2020 | 98.87 | 104.54 | 93.67 | 103.23 | 280,801 | +4.78(+4.86%) |
Mar 02, 2020 | 102.69 | 104.69 | 97.83 | 98.45 | 154,551 | -5.48(-5.27%) |
Feb 28, 2020 | 111.83 | 114.10 | 103.92 | 103.92 | 163,428 | -3.32(-3.09%) |
Feb 27, 2020 | 105.35 | 108.24 | 98.60 | 107.24 | 185,178 | +7.21(+7.21%) |
Feb 26, 2020 | 96.17 | 101.11 | 93.74 | 100.03 | 197,722 | +2.47(+2.53%) |
Feb 25, 2020 | 92.12 | 99.57 | 92.12 | 97.56 | 166,842 | +3.16(+3.35%) |
Feb 24, 2020 | 92.47 | 95.79 | 92.39 | 94.40 | 57,544 | +8.44(+9.83%) |
Feb 21, 2020 | 86.69 | 87.42 | 85.07 | 85.95 | 46,393 | +1.62(+1.92%) |
Feb 20, 2020 | 82.14 | 84.50 | 81.56 | 84.33 | 57,167 | +3.78(+4.69%) |
Feb 19, 2020 | 81.87 | 81.94 | 80.44 | 80.55 | 43,105 | -2.24(-2.70%) |
Feb 18, 2020 | 82.95 | 84.18 | 82.41 | 82.79 | 44,155 | +1.97(+2.43%) |
Feb 14, 2020 | 79.74 | 81.83 | 79.74 | 80.82 | 43,229 | -0.58(-0.71%) |
Feb 13, 2020 | 80.28 | 81.71 | 79.98 | 81.40 | 81,197 | +1.62(+2.03%) |
Feb 12, 2020 | 80.32 | 80.86 | 77.87 | 79.78 | 53,486 | -0.93(-1.15%) |
Feb 11, 2020 | 81.48 | 81.87 | 80.28 | 80.71 | 65,907 | -3.53(-4.19%) |
Feb 10, 2020 | 83.52 | 85.30 | 83.37 | 84.24 | 67,339 | +1.52(+1.84%) |
Feb 07, 2020 | 81.13 | 82.83 | 80.86 | 82.71 | 81,558 | +2.97(+3.72%) |
Feb 06, 2020 | 75.35 | 80.40 | 75.35 | 79.74 | 54,155 | +2.66(+3.45%) |
Feb 05, 2020 | 75.16 | 77.39 | 74.85 | 77.08 | 73,914 | -0.93(-1.19%) |
Feb 04, 2020 | 76.93 | 78.47 | 76.27 | 78.01 | 88,050 | -0.93(-1.17%) |
Feb 03, 2020 | 79.86 | 79.86 | 77.66 | 78.94 | 61,505 | -2.54(-3.12%) |
Jan 31, 2020 | 80.82 | 82.60 | 80.25 | 81.48 | 126,188 | +3.62(+4.66%) |
Jan 30, 2020 | 80.44 | 82.02 | 77.74 | 77.86 | 161,197 | +0.62(+0.80%) |
Jan 29, 2020 | 75.12 | 77.32 | 74.81 | 77.24 | 25,288 | +2.66(+3.57%) |
Jan 28, 2020 | 76.27 | 77.35 | 74.38 | 74.58 | 63,910 | -3.62(-4.64%) |
Jan 27, 2020 | 77.16 | 78.32 | 76.54 | 78.20 | 154,522 | +5.44(+7.47%) |
Jan 24, 2020 | 71.61 | 73.31 | 71.34 | 72.77 | 73,623 | +1.77(+2.50%) |
Jan 23, 2020 | 73.61 | 74.31 | 70.68 | 70.99 | 38,147 | -1.85(-2.54%) |
Jan 22, 2020 | 73.57 | 74.08 | 72.73 | 72.84 | 47,381 | -2.70(-3.57%) |
Jan 21, 2020 | 73.19 | 75.58 | 73.00 | 75.54 | 96,367 | +3.39(+4.70%) |
Jan 17, 2020 | 73.23 | 74.27 | 71.99 | 72.15 | 33,790 | -2.89(-3.85%) |
Jan 16, 2020 | 74.38 | 76.35 | 74.08 | 75.04 | 19,549 | -0.42(-0.56%) |
Jan 15, 2020 | 73.46 | 75.46 | 73.42 | 75.46 | 21,007 | +3.32(+4.60%) |
Jan 14, 2020 | 72.61 | 73.34 | 72.07 | 72.15 | 19,943 | -0.54(-0.74%) |
Jan 13, 2020 | 73.81 | 73.81 | 72.21 | 72.69 | 12,227 | -1.16(-1.57%) |
Jan 10, 2020 | 71.34 | 74.08 | 70.70 | 73.84 | 41,336 | +1.16(+1.59%) |
Jan 09, 2020 | 72.03 | 73.23 | 71.65 | 72.69 | 65,977 | +1.20(+1.67%) |
Jan 08, 2020 | 71.61 | 72.26 | 69.99 | 71.49 | 50,091 | +0.50(+0.71%) |
Jan 07, 2020 | 72.11 | 72.53 | 70.34 | 70.99 | 70,413 | +0.15(+0.22%) |
Jan 06, 2020 | 70.76 | 71.03 | 69.41 | 70.84 | 70,330 | +2.16(+3.14%) |
Jan 03, 2020 | 69.29 | 69.29 | 68.02 | 68.68 | 32,701 | +1.12(+1.66%) |