Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 68.19 | 71.25 | 67.34 | 67.69 | 5,208,718 | -0.44(-0.64%) |
Mar 30, 2020 | 66.25 | 69.26 | 64.06 | 68.12 | 5,105,643 | -0.47(-0.68%) |
Mar 27, 2020 | 68.44 | 71.12 | 65.66 | 68.59 | 5,831,340 | -4.02(-5.53%) |
Mar 26, 2020 | 74.99 | 78.12 | 69.67 | 72.61 | 7,472,115 | +0.94(+1.31%) |
Mar 25, 2020 | 74.70 | 76.11 | 66.80 | 71.66 | 7,757,161 | +2.84(+4.12%) |
Mar 24, 2020 | 67.87 | 75.06 | 66.96 | 68.83 | 10,036,707 | +6.01(+9.57%) |
Mar 23, 2020 | 60.75 | 67.23 | 59.56 | 62.82 | 11,091,249 | +1.72(+2.81%) |
Mar 20, 2020 | 60.79 | 70.90 | 56.04 | 61.10 | 11,470,419 | +3.54(+6.15%) |
Mar 19, 2020 | 54.55 | 62.31 | 50.63 | 57.56 | 13,192,633 | +1.34(+2.38%) |
Mar 18, 2020 | 57.54 | 57.99 | 43.94 | 56.22 | 18,747,056 | -8.08(-12.57%) |
Mar 17, 2020 | 70.00 | 70.42 | 61.35 | 64.30 | 11,061,617 | -4.67(-6.77%) |
Mar 16, 2020 | 68.86 | 75.27 | 63.31 | 68.98 | 8,717,742 | -9.02(-11.56%) |
Mar 13, 2020 | 80.19 | 81.31 | 76.02 | 77.99 | 8,134,538 | +1.89(+2.49%) |
Mar 12, 2020 | 70.83 | 78.92 | 70.82 | 76.10 | 11,595,043 | -4.33(-5.39%) |
Mar 11, 2020 | 87.50 | 87.50 | 78.53 | 80.43 | 9,913,750 | -9.16(-10.22%) |
Mar 10, 2020 | 89.26 | 90.79 | 84.98 | 89.59 | 5,516,889 | +4.11(+4.80%) |
Mar 09, 2020 | 82.72 | 86.83 | 82.72 | 85.48 | 7,395,112 | -4.24(-4.72%) |
Mar 06, 2020 | 88.00 | 93.45 | 87.60 | 89.72 | 6,503,194 | -1.04(-1.15%) |
Mar 05, 2020 | 93.34 | 94.37 | 90.55 | 90.76 | 9,118,899 | -6.83(-7.00%) |
Mar 04, 2020 | 93.93 | 97.71 | 91.25 | 97.59 | 7,123,034 | +5.02(+5.42%) |
Mar 03, 2020 | 95.80 | 96.00 | 91.49 | 92.57 | 6,485,906 | -3.10(-3.24%) |
Mar 02, 2020 | 96.25 | 96.91 | 91.83 | 95.68 | 4,829,885 | -0.73(-0.76%) |
Feb 28, 2020 | 92.20 | 97.54 | 91.95 | 96.41 | 6,179,264 | +1.36(+1.43%) |
Feb 27, 2020 | 94.77 | 99.87 | 92.46 | 95.05 | 7,755,697 | -1.90(-1.96%) |
Feb 26, 2020 | 98.68 | 99.85 | 95.37 | 96.96 | 6,170,013 | -0.97(-0.99%) |
Feb 25, 2020 | 103.81 | 103.88 | 97.36 | 97.93 | 5,543,296 | -5.09(-4.94%) |
Feb 24, 2020 | 103.61 | 104.33 | 102.49 | 103.02 | 4,609,648 | -5.50(-5.07%) |
Feb 21, 2020 | 110.07 | 110.13 | 108.27 | 108.51 | 1,732,699 | -2.41(-2.17%) |
Feb 20, 2020 | 111.24 | 112.73 | 110.69 | 110.92 | 1,176,686 | -0.66(-0.59%) |
Feb 19, 2020 | 110.97 | 112.36 | 110.97 | 111.58 | 1,558,340 | +0.73(+0.66%) |
Feb 18, 2020 | 111.89 | 112.21 | 110.77 | 110.85 | 1,822,619 | -1.29(-1.15%) |
Feb 14, 2020 | 112.00 | 112.53 | 111.05 | 112.14 | 958,134 | +0.27(+0.24%) |
Feb 13, 2020 | 111.57 | 112.45 | 110.10 | 111.87 | 1,409,632 | -0.73(-0.65%) |
Feb 12, 2020 | 112.40 | 114.37 | 112.11 | 112.60 | 1,909,474 | +0.75(+0.67%) |
Feb 11, 2020 | 109.38 | 113.95 | 107.97 | 111.85 | 2,411,827 | +1.56(+1.41%) |
Feb 10, 2020 | 109.36 | 110.30 | 109.09 | 110.30 | 2,045,507 | +0.52(+0.48%) |
Feb 07, 2020 | 110.35 | 110.56 | 109.36 | 109.77 | 1,384,443 | -1.84(-1.65%) |
Feb 06, 2020 | 112.60 | 112.78 | 110.72 | 111.61 | 1,491,982 | -0.55(-0.49%) |
Feb 05, 2020 | 111.36 | 112.48 | 111.07 | 112.17 | 2,164,861 | +2.30(+2.09%) |
Feb 04, 2020 | 108.86 | 110.91 | 108.34 | 109.87 | 1,705,933 | +3.06(+2.86%) |
Feb 03, 2020 | 107.49 | 108.83 | 106.78 | 106.81 | 2,118,139 | +0.05(+0.05%) |
Jan 31, 2020 | 107.76 | 107.84 | 105.98 | 106.76 | 3,642,001 | -1.26(-1.16%) |
Jan 30, 2020 | 107.26 | 108.39 | 106.19 | 108.02 | 2,412,511 | -0.93(-0.85%) |
Jan 29, 2020 | 107.09 | 109.06 | 107.09 | 108.95 | 1,872,253 | +2.13(+1.99%) |
Jan 28, 2020 | 104.98 | 107.00 | 104.54 | 106.82 | 2,082,472 | +2.89(+2.78%) |
Jan 27, 2020 | 103.30 | 104.94 | 102.53 | 103.93 | 4,190,111 | -3.52(-3.27%) |
Jan 24, 2020 | 110.38 | 110.38 | 106.44 | 107.44 | 2,125,788 | -2.45(-2.23%) |
Jan 23, 2020 | 108.14 | 110.08 | 106.61 | 109.89 | 1,622,747 | +0.11(+0.10%) |
Jan 22, 2020 | 109.91 | 111.52 | 109.47 | 109.78 | 1,733,270 | +0.23(+0.21%) |
Jan 21, 2020 | 111.41 | 111.53 | 108.87 | 109.55 | 4,071,054 | -3.27(-2.90%) |
Jan 17, 2020 | 111.09 | 112.86 | 110.90 | 112.82 | 2,536,950 | +2.30(+2.08%) |
Jan 16, 2020 | 109.26 | 110.57 | 109.13 | 110.52 | 1,228,993 | +1.95(+1.80%) |
Jan 15, 2020 | 107.89 | 108.80 | 107.54 | 108.57 | 1,328,886 | +0.53(+0.49%) |
Jan 14, 2020 | 108.09 | 108.44 | 107.54 | 108.04 | 1,245,156 | -0.20(-0.18%) |
Jan 13, 2020 | 107.89 | 108.28 | 107.17 | 108.24 | 1,589,244 | +0.68(+0.64%) |
Jan 10, 2020 | 108.39 | 108.39 | 107.34 | 107.55 | 1,308,814 | -0.49(-0.45%) |
Jan 09, 2020 | 108.83 | 109.14 | 108.00 | 108.04 | 1,611,731 | -0.12(-0.11%) |
Jan 08, 2020 | 107.10 | 108.98 | 106.85 | 108.16 | 2,768,284 | +0.91(+0.85%) |
Jan 07, 2020 | 108.22 | 108.44 | 107.12 | 107.25 | 1,513,528 | -1.12(-1.03%) |
Jan 06, 2020 | 107.97 | 108.39 | 107.54 | 108.36 | 1,839,844 | -0.57(-0.52%) |
Jan 03, 2020 | 108.94 | 109.34 | 107.59 | 108.93 | 1,872,446 | -1.45(-1.31%) |