Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 78.10 | 78.60 | 73.00 | 75.30 | 14,872 | -0.60(-0.79%) |
Mar 30, 2020 | 70.40 | 76.00 | 67.50 | 75.90 | 19,418 | +5.20(+7.36%) |
Mar 27, 2020 | 70.30 | 74.30 | 67.00 | 70.70 | 19,830 | -1.90(-2.62%) |
Mar 26, 2020 | 70.40 | 72.80 | 68.60 | 72.60 | 29,382 | +2.30(+3.27%) |
Mar 25, 2020 | 65.80 | 74.90 | 65.36 | 70.30 | 26,546 | +3.40(+5.08%) |
Mar 24, 2020 | 66.30 | 69.40 | 63.00 | 66.90 | 30,033 | +2.00(+3.08%) |
Mar 23, 2020 | 62.60 | 71.30 | 62.60 | 64.90 | 37,652 | +2.30(+3.67%) |
Mar 20, 2020 | 70.20 | 72.03 | 60.70 | 62.60 | 47,360 | -6.60(-9.54%) |
Mar 19, 2020 | 57.00 | 72.30 | 57.00 | 69.20 | 19,040 | +12.70(+22.48%) |
Mar 18, 2020 | 61.10 | 69.20 | 51.70 | 56.50 | 34,371 | -11.40(-16.79%) |
Mar 17, 2020 | 67.30 | 74.20 | 64.00 | 67.90 | 40,669 | -0.10(-0.15%) |
Mar 16, 2020 | 68.40 | 73.30 | 66.00 | 68.00 | 24,849 | -6.00(-8.11%) |
Mar 13, 2020 | 82.10 | 85.70 | 64.60 | 74.00 | 61,190 | -6.60(-8.19%) |
Mar 12, 2020 | 85.00 | 86.80 | 77.80 | 80.60 | 93,439 | -10.20(-11.23%) |
Mar 11, 2020 | 97.40 | 99.90 | 90.00 | 90.80 | 43,715 | -8.60(-8.65%) |
Mar 10, 2020 | 104.20 | 104.70 | 95.30 | 99.40 | 32,118 | -2.90(-2.83%) |
Mar 09, 2020 | 102.90 | 107.95 | 99.00 | 102.30 | 99,454 | -4.80(-4.48%) |
Mar 06, 2020 | 111.90 | 114.40 | 105.20 | 107.10 | 27,460 | -7.80(-6.79%) |
Mar 05, 2020 | 117.20 | 118.30 | 112.50 | 114.90 | 19,868 | -4.60(-3.85%) |
Mar 04, 2020 | 120.00 | 124.90 | 116.50 | 119.50 | 58,140 | +0.60(+0.50%) |
Mar 03, 2020 | 120.50 | 125.50 | 114.50 | 118.90 | 70,393 | -1.60(-1.33%) |
Mar 02, 2020 | 130.00 | 130.00 | 117.00 | 120.50 | 72,712 | -8.40(-6.52%) |
Feb 28, 2020 | 103.00 | 130.90 | 101.60 | 128.90 | 187,150 | +22.20(+20.81%) |
Feb 27, 2020 | 111.10 | 115.50 | 104.20 | 106.70 | 131,454 | -8.20(-7.14%) |
Feb 26, 2020 | 120.00 | 121.50 | 112.30 | 114.90 | 44,150 | -4.50(-3.77%) |
Feb 25, 2020 | 121.10 | 123.30 | 115.70 | 119.40 | 21,611 | -1.00(-0.83%) |
Feb 24, 2020 | 121.10 | 122.40 | 117.80 | 120.40 | 19,099 | -3.70(-2.98%) |
Feb 21, 2020 | 122.70 | 124.60 | 118.80 | 124.10 | 46,020 | +0.50(+0.40%) |
Feb 20, 2020 | 125.80 | 126.90 | 119.65 | 123.60 | 38,184 | -1.90(-1.51%) |
Feb 19, 2020 | 124.80 | 128.20 | 122.80 | 125.50 | 31,052 | -0.90(-0.71%) |
Feb 18, 2020 | 124.10 | 128.60 | 122.50 | 126.40 | 21,903 | +0.40(+0.32%) |
Feb 14, 2020 | 126.50 | 126.50 | 123.10 | 126.00 | 15,910 | +0.10(+0.08%) |
Feb 13, 2020 | 127.70 | 129.22 | 125.00 | 125.90 | 9,451 | -3.10(-2.40%) |
Feb 12, 2020 | 130.20 | 131.40 | 125.20 | 129.00 | 14,263 | +0.20(+0.16%) |
Feb 11, 2020 | 131.10 | 131.50 | 127.50 | 128.80 | 14,147 | -2.50(-1.90%) |
Feb 10, 2020 | 126.30 | 131.50 | 124.60 | 131.30 | 15,738 | +5.70(+4.54%) |
Feb 07, 2020 | 125.10 | 131.50 | 121.90 | 125.60 | 24,910 | -1.00(-0.79%) |
Feb 06, 2020 | 129.00 | 129.80 | 124.60 | 126.60 | 13,762 | -1.10(-0.86%) |
Feb 05, 2020 | 130.00 | 131.60 | 126.50 | 127.70 | 37,300 | +0.20(+0.16%) |
Feb 04, 2020 | 124.70 | 132.90 | 122.40 | 127.50 | 43,957 | +4.50(+3.66%) |
Feb 03, 2020 | 125.00 | 130.25 | 120.20 | 123.00 | 34,851 | -1.20(-0.97%) |
Jan 31, 2020 | 129.30 | 129.30 | 122.80 | 124.20 | 15,330 | -5.00(-3.87%) |
Jan 30, 2020 | 133.90 | 134.25 | 128.15 | 129.20 | 20,827 | -5.60(-4.15%) |
Jan 29, 2020 | 135.30 | 140.20 | 133.20 | 134.80 | 40,046 | +2.20(+1.66%) |
Jan 28, 2020 | 131.50 | 137.97 | 130.20 | 132.60 | 23,919 | +1.80(+1.38%) |
Jan 27, 2020 | 130.90 | 133.50 | 129.05 | 130.80 | 18,802 | -1.20(-0.91%) |
Jan 24, 2020 | 135.60 | 137.00 | 130.80 | 132.00 | 13,450 | -2.00(-1.49%) |
Jan 23, 2020 | 139.60 | 141.80 | 133.40 | 134.00 | 16,813 | -5.60(-4.01%) |
Jan 22, 2020 | 142.10 | 142.10 | 137.50 | 139.60 | 31,826 | -0.70(-0.50%) |
Jan 21, 2020 | 142.80 | 142.80 | 134.00 | 140.30 | 46,140 | -2.80(-1.96%) |
Jan 17, 2020 | 150.20 | 150.20 | 140.80 | 143.10 | 19,140 | -4.90(-3.31%) |
Jan 16, 2020 | 154.70 | 155.50 | 146.25 | 148.00 | 44,260 | -6.10(-3.96%) |
Jan 15, 2020 | 156.60 | 159.30 | 150.10 | 154.10 | 35,795 | -3.00(-1.91%) |
Jan 14, 2020 | 149.90 | 157.50 | 149.89 | 157.10 | 29,604 | +6.60(+4.39%) |
Jan 13, 2020 | 150.20 | 155.00 | 147.02 | 150.50 | 32,433 | -0.40(-0.27%) |
Jan 10, 2020 | 151.20 | 155.60 | 147.20 | 150.90 | 29,910 | +0.10(+0.07%) |
Jan 09, 2020 | 142.20 | 153.00 | 140.50 | 150.80 | 53,732 | +8.50(+5.97%) |
Jan 08, 2020 | 133.00 | 143.70 | 129.30 | 142.30 | 33,469 | +9.40(+7.07%) |
Jan 07, 2020 | 129.40 | 137.00 | 128.20 | 132.90 | 19,549 | +2.20(+1.68%) |
Jan 06, 2020 | 134.80 | 136.10 | 127.70 | 130.70 | 24,574 | -6.30(-4.60%) |
Jan 03, 2020 | 134.70 | 138.20 | 131.50 | 137.00 | 26,940 | +1.20(+0.88%) |