Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 91.24 | 92.28 | 88.97 | 89.37 | 10,029,206 | -1.87(-2.05%) |
Mar 30, 2020 | 89.79 | 92.51 | 89.70 | 91.24 | 7,772,081 | +1.36(+1.51%) |
Mar 27, 2020 | 93.01 | 93.90 | 89.49 | 89.88 | 8,474,737 | -6.49(-6.74%) |
Mar 26, 2020 | 88.90 | 97.34 | 88.55 | 96.37 | 11,676,350 | +7.69(+8.67%) |
Mar 25, 2020 | 93.30 | 94.65 | 88.10 | 88.68 | 13,263,558 | -5.54(-5.88%) |
Mar 24, 2020 | 91.35 | 94.51 | 88.95 | 94.23 | 10,493,925 | +6.19(+7.03%) |
Mar 23, 2020 | 87.06 | 91.18 | 84.89 | 88.04 | 10,824,738 | +0.75(+0.86%) |
Mar 20, 2020 | 93.46 | 94.35 | 86.84 | 87.29 | 11,464,952 | -3.55(-3.91%) |
Mar 19, 2020 | 88.89 | 93.90 | 86.86 | 90.84 | 10,397,255 | +1.40(+1.57%) |
Mar 18, 2020 | 89.48 | 94.64 | 84.20 | 89.43 | 18,350,546 | -5.50(-5.79%) |
Mar 17, 2020 | 85.88 | 96.26 | 85.06 | 94.93 | 18,162,676 | +11.31(+13.53%) |
Mar 16, 2020 | 85.75 | 93.46 | 83.25 | 83.62 | 13,853,426 | -11.21(-11.83%) |
Mar 13, 2020 | 92.39 | 96.11 | 88.05 | 94.83 | 17,935,702 | +7.61(+8.73%) |
Mar 12, 2020 | 88.91 | 93.66 | 86.35 | 87.22 | 16,949,510 | -8.02(-8.42%) |
Mar 11, 2020 | 97.96 | 99.66 | 94.61 | 95.24 | 10,775,764 | -5.03(-5.01%) |
Mar 10, 2020 | 97.33 | 100.29 | 93.68 | 100.27 | 10,294,159 | +6.33(+6.74%) |
Mar 09, 2020 | 94.00 | 98.45 | 93.38 | 93.94 | 9,452,945 | -7.26(-7.18%) |
Mar 06, 2020 | 99.35 | 101.84 | 98.50 | 101.20 | 7,140,869 | -1.40(-1.36%) |
Mar 05, 2020 | 103.00 | 104.82 | 101.69 | 102.60 | 6,889,594 | -3.87(-3.64%) |
Mar 04, 2020 | 103.53 | 106.50 | 102.26 | 106.47 | 6,213,168 | +4.69(+4.60%) |
Mar 03, 2020 | 105.87 | 107.42 | 100.35 | 101.78 | 10,306,564 | -4.62(-4.34%) |
Mar 02, 2020 | 102.99 | 106.49 | 101.34 | 106.40 | 8,057,904 | +4.32(+4.23%) |
Feb 28, 2020 | 97.51 | 103.85 | 97.13 | 102.08 | 12,783,724 | +0.90(+0.89%) |
Feb 27, 2020 | 104.05 | 105.97 | 101.12 | 101.17 | 9,713,193 | -5.06(-4.76%) |
Feb 26, 2020 | 106.68 | 107.89 | 105.20 | 106.24 | 6,460,750 | +0.37(+0.35%) |
Feb 25, 2020 | 109.91 | 110.03 | 105.54 | 105.87 | 7,097,289 | -2.74(-2.52%) |
Feb 24, 2020 | 111.00 | 112.02 | 108.44 | 108.61 | 8,366,373 | -6.33(-5.51%) |
Feb 21, 2020 | 116.94 | 117.00 | 114.44 | 114.94 | 4,608,210 | -2.64(-2.24%) |
Feb 20, 2020 | 118.59 | 119.18 | 116.56 | 117.58 | 2,781,826 | -1.48(-1.25%) |
Feb 19, 2020 | 118.86 | 120.11 | 118.24 | 119.06 | 4,396,207 | +1.69(+1.44%) |
Feb 18, 2020 | 117.25 | 117.85 | 116.79 | 117.37 | 3,460,063 | -0.87(-0.73%) |
Feb 14, 2020 | 119.37 | 119.50 | 117.40 | 118.24 | 2,913,061 | -0.54(-0.45%) |
Feb 13, 2020 | 117.94 | 119.29 | 117.30 | 118.77 | 4,773,165 | +0.35(+0.29%) |
Feb 12, 2020 | 117.74 | 118.89 | 117.73 | 118.42 | 3,174,572 | +1.54(+1.32%) |
Feb 11, 2020 | 116.68 | 118.03 | 116.38 | 116.89 | 3,339,791 | +0.94(+0.81%) |
Feb 10, 2020 | 114.07 | 115.99 | 113.85 | 115.95 | 3,223,098 | +0.85(+0.74%) |
Feb 07, 2020 | 117.38 | 117.38 | 114.93 | 115.10 | 4,843,585 | -3.42(-2.88%) |
Feb 06, 2020 | 118.94 | 118.94 | 117.58 | 118.52 | 4,122,201 | +0.07(+0.06%) |
Feb 05, 2020 | 115.06 | 118.86 | 115.06 | 118.44 | 8,141,209 | +5.34(+4.72%) |
Feb 04, 2020 | 112.68 | 113.86 | 112.11 | 113.10 | 4,958,187 | +2.75(+2.49%) |
Feb 03, 2020 | 108.27 | 110.61 | 108.27 | 110.36 | 6,034,156 | +2.46(+2.28%) |
Jan 31, 2020 | 110.32 | 110.57 | 107.28 | 107.90 | 6,465,829 | -3.37(-3.03%) |
Jan 30, 2020 | 110.20 | 111.49 | 109.30 | 111.27 | 6,172,771 | -0.15(-0.14%) |
Jan 29, 2020 | 113.25 | 114.10 | 111.38 | 111.42 | 5,107,515 | -2.26(-1.99%) |
Jan 28, 2020 | 112.90 | 113.93 | 112.55 | 113.69 | 4,951,855 | +1.54(+1.37%) |
Jan 27, 2020 | 114.23 | 114.76 | 112.09 | 112.15 | 6,634,601 | -3.74(-3.23%) |
Jan 24, 2020 | 119.69 | 120.26 | 115.20 | 115.89 | 6,314,655 | -3.31(-2.78%) |
Jan 23, 2020 | 116.69 | 119.34 | 115.12 | 119.20 | 9,678,237 | +0.81(+0.68%) |
Jan 22, 2020 | 117.22 | 120.49 | 117.04 | 118.39 | 9,999,292 | +2.20(+1.90%) |
Jan 21, 2020 | 116.39 | 117.37 | 115.94 | 116.19 | 9,721,272 | -0.75(-0.64%) |
Jan 17, 2020 | 116.10 | 117.24 | 115.82 | 116.94 | 6,179,730 | +1.37(+1.18%) |
Jan 16, 2020 | 115.43 | 115.63 | 114.85 | 115.57 | 6,167,241 | +0.88(+0.77%) |
Jan 15, 2020 | 115.81 | 115.81 | 114.42 | 114.69 | 3,820,621 | -1.33(-1.15%) |
Jan 14, 2020 | 115.38 | 117.08 | 115.28 | 116.02 | 5,210,308 | +0.64(+0.55%) |
Jan 13, 2020 | 115.93 | 116.08 | 115.22 | 115.38 | 4,857,703 | -0.04(-0.04%) |
Jan 10, 2020 | 117.03 | 117.03 | 115.27 | 115.43 | 3,642,290 | -1.18(-1.01%) |
Jan 09, 2020 | 116.05 | 116.97 | 115.64 | 116.61 | 3,971,874 | +1.39(+1.21%) |
Jan 08, 2020 | 114.84 | 115.93 | 114.59 | 115.21 | 3,994,660 | +0.31(+0.27%) |
Jan 07, 2020 | 114.67 | 116.23 | 114.02 | 114.90 | 8,091,036 | +2.18(+1.93%) |
Jan 06, 2020 | 112.82 | 113.06 | 111.79 | 112.73 | 4,894,036 | -0.79(-0.70%) |
Jan 03, 2020 | 113.17 | 114.76 | 112.97 | 113.52 | 4,569,419 | -1.53(-1.33%) |