Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 98.69 | 102.33 | 98.44 | 99.33 | 1,928,395 | +0.48(+0.48%) |
Mar 30, 2020 | 95.53 | 100.89 | 95.23 | 98.86 | 1,710,674 | +3.92(+4.13%) |
Mar 27, 2020 | 98.00 | 98.60 | 92.34 | 94.94 | 2,554,650 | -7.37(-7.20%) |
Mar 26, 2020 | 95.76 | 104.88 | 95.64 | 102.30 | 2,416,549 | +6.99(+7.33%) |
Mar 25, 2020 | 93.51 | 101.12 | 91.93 | 95.32 | 2,346,266 | +3.01(+3.26%) |
Mar 24, 2020 | 93.17 | 94.98 | 87.01 | 92.30 | 2,046,677 | +5.57(+6.42%) |
Mar 23, 2020 | 85.86 | 89.70 | 81.43 | 86.74 | 2,043,020 | +0.02(+0.02%) |
Mar 20, 2020 | 85.18 | 92.85 | 83.85 | 86.72 | 3,113,978 | +4.54(+5.52%) |
Mar 19, 2020 | 75.27 | 86.69 | 71.21 | 82.18 | 2,910,441 | +5.89(+7.72%) |
Mar 18, 2020 | 73.82 | 76.74 | 72.04 | 76.29 | 2,043,983 | -2.32(-2.95%) |
Mar 17, 2020 | 79.90 | 81.47 | 70.54 | 78.61 | 2,799,740 | -0.08(-0.10%) |
Mar 16, 2020 | 79.21 | 84.91 | 78.12 | 78.70 | 2,209,685 | -9.79(-11.07%) |
Mar 13, 2020 | 84.91 | 88.65 | 79.62 | 88.49 | 2,662,907 | +8.23(+10.25%) |
Mar 12, 2020 | 79.35 | 83.11 | 79.06 | 80.26 | 3,280,140 | -6.69(-7.70%) |
Mar 11, 2020 | 90.78 | 92.04 | 85.53 | 86.96 | 2,227,840 | -6.42(-6.88%) |
Mar 10, 2020 | 93.45 | 93.91 | 87.11 | 93.38 | 2,628,285 | +3.60(+4.01%) |
Mar 09, 2020 | 87.98 | 92.30 | 86.66 | 89.78 | 3,235,447 | -6.30(-6.56%) |
Mar 06, 2020 | 96.57 | 98.05 | 93.97 | 96.08 | 2,380,804 | -3.90(-3.90%) |
Mar 05, 2020 | 100.25 | 101.88 | 98.66 | 99.97 | 2,361,518 | -3.03(-2.94%) |
Mar 04, 2020 | 100.47 | 105.16 | 99.87 | 103.00 | 2,772,281 | +4.08(+4.13%) |
Mar 03, 2020 | 100.04 | 103.68 | 95.66 | 98.92 | 2,944,757 | -0.94(-0.94%) |
Mar 02, 2020 | 99.12 | 100.70 | 95.70 | 99.86 | 4,328,630 | +1.00(+1.01%) |
Feb 28, 2020 | 100.59 | 105.42 | 95.15 | 98.86 | 7,160,091 | -12.39(-11.14%) |
Feb 27, 2020 | 114.89 | 117.33 | 111.11 | 111.25 | 3,704,559 | -7.09(-5.99%) |
Feb 26, 2020 | 121.97 | 123.26 | 117.52 | 118.34 | 1,802,596 | -2.27(-1.88%) |
Feb 25, 2020 | 125.54 | 125.73 | 119.50 | 120.61 | 1,667,026 | -3.82(-3.07%) |
Feb 24, 2020 | 125.22 | 125.85 | 122.48 | 124.43 | 1,776,155 | -6.71(-5.12%) |
Feb 21, 2020 | 130.61 | 131.73 | 129.73 | 131.14 | 1,684,203 | -1.91(-1.44%) |
Feb 20, 2020 | 133.16 | 133.80 | 129.67 | 133.05 | 1,385,410 | -0.11(-0.08%) |
Feb 19, 2020 | 132.47 | 133.84 | 132.27 | 133.15 | 867,810 | +1.62(+1.23%) |
Feb 18, 2020 | 131.65 | 132.23 | 130.60 | 131.54 | 826,933 | -1.20(-0.90%) |
Feb 14, 2020 | 130.48 | 132.86 | 130.42 | 132.74 | 1,693,347 | +2.30(+1.77%) |
Feb 13, 2020 | 129.74 | 130.52 | 128.33 | 130.43 | 1,257,186 | +0.12(+0.09%) |
Feb 12, 2020 | 128.94 | 130.73 | 128.78 | 130.32 | 1,223,385 | +2.20(+1.72%) |
Feb 11, 2020 | 130.42 | 131.06 | 127.91 | 128.12 | 1,633,012 | -1.38(-1.06%) |
Feb 10, 2020 | 126.60 | 129.91 | 125.92 | 129.50 | 1,011,230 | +1.31(+1.02%) |
Feb 07, 2020 | 128.51 | 128.53 | 126.84 | 128.18 | 1,032,953 | -1.01(-0.78%) |
Feb 06, 2020 | 128.36 | 130.20 | 127.33 | 129.19 | 1,876,332 | +4.87(+3.92%) |
Feb 05, 2020 | 127.22 | 128.69 | 124.07 | 124.32 | 1,412,993 | -1.67(-1.33%) |
Feb 04, 2020 | 124.39 | 126.54 | 123.55 | 125.99 | 1,153,566 | +3.51(+2.87%) |
Feb 03, 2020 | 121.81 | 122.99 | 121.63 | 122.48 | 802,277 | +1.03(+0.85%) |
Jan 31, 2020 | 123.52 | 123.52 | 120.12 | 121.45 | 1,404,051 | -2.60(-2.10%) |
Jan 30, 2020 | 120.98 | 124.38 | 120.12 | 124.05 | 1,207,283 | +2.32(+1.91%) |
Jan 29, 2020 | 122.87 | 123.45 | 121.35 | 121.73 | 845,936 | -0.34(-0.28%) |
Jan 28, 2020 | 119.87 | 122.52 | 119.87 | 122.06 | 997,735 | +2.93(+2.46%) |
Jan 27, 2020 | 121.19 | 121.19 | 119.14 | 119.14 | 1,330,592 | -4.42(-3.58%) |
Jan 24, 2020 | 126.14 | 129.07 | 123.25 | 123.56 | 1,305,181 | -2.01(-1.60%) |
Jan 23, 2020 | 123.13 | 126.17 | 122.55 | 125.57 | 1,323,308 | +2.56(+2.08%) |
Jan 22, 2020 | 123.65 | 125.03 | 122.91 | 123.01 | 1,372,241 | +1.05(+0.86%) |
Jan 21, 2020 | 123.86 | 124.15 | 121.64 | 121.96 | 1,412,049 | -2.20(-1.77%) |
Jan 17, 2020 | 125.87 | 126.17 | 123.61 | 124.16 | 966,268 | -0.69(-0.55%) |
Jan 16, 2020 | 123.86 | 126.13 | 123.86 | 124.84 | 1,321,873 | +2.10(+1.71%) |
Jan 15, 2020 | 125.29 | 125.40 | 122.56 | 122.75 | 1,205,078 | -2.01(-1.61%) |
Jan 14, 2020 | 125.04 | 127.29 | 124.44 | 124.75 | 1,436,869 | +0.07(+0.06%) |
Jan 13, 2020 | 123.70 | 124.89 | 122.65 | 124.68 | 1,448,236 | +1.75(+1.42%) |
Jan 10, 2020 | 125.11 | 125.25 | 122.66 | 122.93 | 1,280,311 | -1.58(-1.27%) |
Jan 09, 2020 | 125.50 | 126.31 | 123.16 | 124.52 | 1,463,476 | +0.20(+0.16%) |
Jan 08, 2020 | 124.15 | 124.62 | 121.07 | 124.31 | 1,948,636 | +0.99(+0.81%) |
Jan 07, 2020 | 126.07 | 127.33 | 122.93 | 123.32 | 1,537,332 | -3.05(-2.42%) |
Jan 06, 2020 | 125.50 | 126.44 | 124.30 | 126.37 | 950,605 | +0.03(+0.03%) |
Jan 03, 2020 | 125.46 | 127.72 | 125.41 | 126.34 | 1,290,064 | -1.33(-1.04%) |