Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 95.53 | 99.60 | 95.02 | 96.30 | 257,503 | -0.61(-0.63%) |
Mar 30, 2020 | 92.19 | 97.69 | 90.34 | 96.91 | 282,533 | +5.58(+6.11%) |
Mar 27, 2020 | 93.12 | 94.84 | 89.74 | 91.33 | 189,368 | -5.53(-5.71%) |
Mar 26, 2020 | 93.00 | 98.61 | 93.00 | 96.86 | 222,444 | +4.68(+5.08%) |
Mar 25, 2020 | 90.40 | 94.83 | 86.80 | 92.18 | 304,927 | +1.66(+1.83%) |
Mar 24, 2020 | 84.36 | 90.80 | 83.74 | 90.52 | 357,778 | +7.71(+9.31%) |
Mar 23, 2020 | 90.88 | 91.33 | 79.52 | 82.82 | 350,420 | -9.35(-10.15%) |
Mar 20, 2020 | 103.69 | 104.40 | 91.13 | 92.17 | 514,720 | -11.55(-11.14%) |
Mar 19, 2020 | 110.70 | 115.13 | 96.39 | 103.72 | 351,628 | -6.65(-6.03%) |
Mar 18, 2020 | 104.14 | 114.87 | 103.26 | 110.37 | 523,296 | +0.99(+0.90%) |
Mar 17, 2020 | 100.51 | 109.80 | 97.76 | 109.39 | 468,222 | +11.31(+11.53%) |
Mar 16, 2020 | 101.70 | 105.06 | 97.05 | 98.08 | 327,787 | -12.98(-11.69%) |
Mar 13, 2020 | 90.14 | 111.06 | 89.28 | 111.06 | 395,235 | +19.13(+20.80%) |
Mar 12, 2020 | 95.72 | 99.79 | 89.57 | 91.93 | 531,549 | -9.86(-9.68%) |
Mar 11, 2020 | 108.22 | 109.82 | 101.64 | 101.79 | 700,498 | -9.14(-8.24%) |
Mar 10, 2020 | 119.16 | 119.16 | 107.32 | 110.93 | 542,835 | -5.52(-4.74%) |
Mar 09, 2020 | 115.55 | 118.95 | 115.18 | 116.44 | 317,946 | -6.69(-5.43%) |
Mar 06, 2020 | 119.72 | 123.22 | 119.02 | 123.14 | 366,861 | +0.19(+0.15%) |
Mar 05, 2020 | 121.34 | 123.29 | 120.28 | 122.94 | 304,596 | -1.36(-1.09%) |
Mar 04, 2020 | 122.11 | 124.50 | 121.16 | 124.31 | 245,102 | +4.17(+3.47%) |
Mar 03, 2020 | 121.35 | 123.35 | 119.19 | 120.14 | 297,427 | -1.11(-0.92%) |
Mar 02, 2020 | 116.34 | 121.30 | 115.28 | 121.25 | 267,107 | +5.47(+4.73%) |
Feb 28, 2020 | 115.50 | 116.12 | 112.51 | 115.78 | 465,329 | -2.11(-1.79%) |
Feb 27, 2020 | 115.33 | 119.87 | 114.64 | 117.89 | 317,099 | +0.42(+0.36%) |
Feb 26, 2020 | 119.91 | 121.63 | 117.47 | 117.47 | 132,637 | -1.56(-1.31%) |
Feb 25, 2020 | 123.22 | 123.73 | 118.95 | 119.03 | 193,313 | -4.06(-3.30%) |
Feb 24, 2020 | 121.22 | 123.61 | 120.55 | 123.10 | 317,342 | -2.48(-1.98%) |
Feb 21, 2020 | 126.01 | 127.25 | 124.73 | 125.58 | 588,071 | -0.48(-0.38%) |
Feb 20, 2020 | 123.34 | 129.41 | 123.34 | 126.07 | 450,784 | -7.84(-5.86%) |
Feb 19, 2020 | 133.92 | 134.92 | 132.13 | 133.91 | 214,688 | +0.27(+0.20%) |
Feb 18, 2020 | 133.80 | 135.24 | 133.24 | 133.64 | 400,157 | -0.25(-0.18%) |
Feb 14, 2020 | 134.44 | 134.77 | 133.39 | 133.89 | 122,847 | -0.54(-0.40%) |
Feb 13, 2020 | 133.16 | 135.45 | 133.16 | 134.43 | 126,329 | +0.72(+0.54%) |
Feb 12, 2020 | 134.78 | 134.78 | 133.27 | 133.71 | 131,141 | -0.31(-0.23%) |
Feb 11, 2020 | 133.61 | 134.58 | 133.58 | 134.01 | 150,737 | +1.00(+0.75%) |
Feb 10, 2020 | 132.35 | 133.23 | 131.95 | 133.01 | 111,588 | +0.25(+0.19%) |
Feb 07, 2020 | 133.16 | 133.42 | 132.08 | 132.77 | 140,924 | -0.73(-0.55%) |
Feb 06, 2020 | 131.54 | 133.80 | 130.78 | 133.50 | 202,603 | +2.45(+1.87%) |
Feb 05, 2020 | 131.64 | 131.64 | 130.51 | 131.05 | 187,002 | +0.73(+0.56%) |
Feb 04, 2020 | 131.87 | 133.16 | 130.19 | 130.32 | 216,646 | -0.45(-0.34%) |
Feb 03, 2020 | 129.46 | 132.42 | 128.81 | 130.76 | 206,575 | +2.12(+1.64%) |
Jan 31, 2020 | 130.30 | 130.40 | 128.18 | 128.65 | 661,618 | -2.57(-1.96%) |
Jan 30, 2020 | 130.27 | 131.29 | 129.35 | 131.22 | 131,416 | -0.02(-0.01%) |
Jan 29, 2020 | 131.70 | 132.72 | 131.20 | 131.24 | 127,902 | -0.29(-0.22%) |
Jan 28, 2020 | 130.64 | 131.85 | 130.06 | 131.53 | 137,610 | +1.60(+1.23%) |
Jan 27, 2020 | 127.51 | 130.65 | 127.13 | 129.93 | 207,105 | +0.39(+0.30%) |
Jan 24, 2020 | 129.73 | 130.67 | 128.02 | 129.54 | 185,405 | +0.10(+0.08%) |
Jan 23, 2020 | 128.98 | 129.68 | 127.28 | 129.44 | 150,248 | +0.18(+0.14%) |
Jan 22, 2020 | 130.34 | 130.87 | 128.77 | 129.25 | 158,171 | -0.44(-0.34%) |
Jan 21, 2020 | 129.62 | 130.11 | 128.41 | 129.69 | 185,956 | -0.28(-0.22%) |
Jan 17, 2020 | 131.40 | 131.55 | 129.29 | 129.98 | 196,788 | -0.81(-0.62%) |
Jan 16, 2020 | 128.32 | 130.82 | 127.61 | 130.78 | 170,859 | +3.57(+2.80%) |
Jan 15, 2020 | 126.98 | 128.33 | 126.11 | 127.22 | 203,844 | -0.55(-0.43%) |
Jan 14, 2020 | 126.59 | 128.34 | 125.53 | 127.77 | 261,068 | +1.06(+0.84%) |
Jan 13, 2020 | 124.50 | 126.75 | 124.50 | 126.70 | 203,322 | +2.31(+1.85%) |
Jan 10, 2020 | 124.28 | 125.04 | 123.53 | 124.40 | 125,324 | +0.24(+0.19%) |
Jan 09, 2020 | 123.24 | 124.64 | 123.24 | 124.16 | 177,432 | +1.30(+1.06%) |
Jan 08, 2020 | 121.69 | 123.43 | 121.39 | 122.86 | 203,687 | +1.54(+1.27%) |
Jan 07, 2020 | 121.21 | 122.07 | 120.84 | 121.32 | 65,035 | -0.42(-0.34%) |
Jan 06, 2020 | 120.64 | 122.02 | 120.41 | 121.74 | 192,987 | -0.41(-0.33%) |
Jan 03, 2020 | 120.66 | 122.52 | 120.18 | 122.15 | 107,617 | +0.06(+0.05%) |