Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 109.17 | 110.94 | 108.57 | 108.94 | 392,676 | -4.79(-4.21%) |
Mar 30, 2020 | 113.00 | 113.79 | 111.71 | 113.72 | 302,110 | +0.19(+0.16%) |
Mar 27, 2020 | 111.63 | 115.33 | 111.55 | 113.54 | 369,378 | +0.80(+0.71%) |
Mar 26, 2020 | 108.88 | 112.93 | 108.88 | 112.73 | 422,883 | +4.51(+4.16%) |
Mar 25, 2020 | 108.54 | 109.93 | 105.70 | 108.23 | 545,653 | +4.41(+4.25%) |
Mar 24, 2020 | 101.75 | 104.37 | 100.40 | 103.82 | 456,596 | +4.68(+4.73%) |
Mar 23, 2020 | 101.47 | 102.09 | 96.91 | 99.14 | 546,768 | -4.78(-4.60%) |
Mar 20, 2020 | 107.08 | 108.73 | 103.92 | 103.92 | 355,257 | -1.58(-1.50%) |
Mar 19, 2020 | 105.40 | 107.44 | 104.36 | 105.50 | 539,018 | +1.93(+1.86%) |
Mar 18, 2020 | 103.39 | 106.44 | 99.97 | 103.57 | 650,114 | -2.52(-2.37%) |
Mar 17, 2020 | 103.16 | 106.82 | 101.46 | 106.09 | 833,001 | +9.27(+9.58%) |
Mar 16, 2020 | 98.15 | 100.39 | 96.38 | 96.82 | 458,856 | -6.90(-6.65%) |
Mar 13, 2020 | 104.56 | 104.64 | 99.57 | 103.71 | 502,852 | +3.60(+3.59%) |
Mar 12, 2020 | 105.99 | 105.99 | 99.47 | 100.12 | 601,042 | -9.45(-8.62%) |
Mar 11, 2020 | 111.68 | 112.64 | 109.41 | 109.57 | 633,764 | -3.75(-3.31%) |
Mar 10, 2020 | 112.69 | 113.32 | 109.96 | 113.31 | 517,827 | +3.75(+3.42%) |
Mar 09, 2020 | 109.40 | 112.15 | 109.08 | 109.57 | 487,700 | -3.85(-3.40%) |
Mar 06, 2020 | 113.70 | 114.11 | 112.61 | 113.42 | 327,464 | -1.86(-1.62%) |
Mar 05, 2020 | 115.55 | 115.85 | 114.93 | 115.29 | 450,350 | -2.36(-2.01%) |
Mar 04, 2020 | 115.55 | 117.78 | 115.11 | 117.65 | 274,148 | +0.80(+0.69%) |
Mar 03, 2020 | 118.19 | 119.56 | 116.02 | 116.85 | 323,870 | -1.57(-1.33%) |
Mar 02, 2020 | 116.89 | 118.66 | 116.12 | 118.42 | 296,103 | +1.75(+1.50%) |
Feb 28, 2020 | 115.25 | 116.71 | 114.22 | 116.67 | 412,300 | -0.58(-0.49%) |
Feb 27, 2020 | 118.82 | 119.33 | 117.10 | 117.25 | 341,481 | -3.33(-2.76%) |
Feb 26, 2020 | 120.64 | 121.60 | 120.12 | 120.58 | 354,995 | +0.98(+0.82%) |
Feb 25, 2020 | 121.39 | 121.59 | 118.94 | 119.60 | 355,995 | -0.41(-0.34%) |
Feb 24, 2020 | 120.57 | 120.74 | 119.58 | 120.01 | 446,882 | -4.06(-3.27%) |
Feb 21, 2020 | 124.30 | 124.75 | 123.71 | 124.07 | 168,663 | -0.06(-0.05%) |
Feb 20, 2020 | 123.70 | 124.40 | 123.35 | 124.13 | 270,122 | +1.13(+0.92%) |
Feb 19, 2020 | 122.81 | 123.75 | 122.71 | 123.00 | 353,259 | -1.37(-1.10%) |
Feb 18, 2020 | 124.08 | 124.92 | 123.66 | 124.37 | 309,112 | -0.69(-0.55%) |
Feb 14, 2020 | 125.46 | 125.81 | 124.70 | 125.06 | 155,887 | -0.85(-0.67%) |
Feb 13, 2020 | 125.82 | 126.22 | 125.62 | 125.91 | 152,275 | -1.19(-0.93%) |
Feb 12, 2020 | 126.71 | 127.30 | 126.66 | 127.09 | 111,009 | +0.29(+0.23%) |
Feb 11, 2020 | 126.70 | 127.01 | 126.44 | 126.81 | 169,413 | +0.74(+0.59%) |
Feb 10, 2020 | 125.75 | 126.62 | 125.56 | 126.06 | 152,227 | -0.95(-0.74%) |
Feb 07, 2020 | 127.59 | 127.74 | 126.94 | 127.01 | 109,827 | -1.35(-1.05%) |
Feb 06, 2020 | 128.53 | 128.84 | 127.65 | 128.36 | 229,261 | +1.90(+1.50%) |
Feb 05, 2020 | 126.89 | 126.89 | 126.23 | 126.46 | 116,680 | +0.69(+0.55%) |
Feb 04, 2020 | 125.58 | 126.38 | 125.40 | 125.77 | 233,205 | +1.81(+1.46%) |
Feb 03, 2020 | 123.75 | 124.81 | 123.63 | 123.96 | 179,960 | +0.07(+0.06%) |
Jan 31, 2020 | 124.97 | 125.46 | 123.59 | 123.89 | 315,473 | -2.00(-1.59%) |
Jan 30, 2020 | 125.37 | 125.98 | 124.68 | 125.89 | 124,897 | -0.42(-0.33%) |
Jan 29, 2020 | 127.22 | 127.22 | 126.31 | 126.31 | 130,971 | -0.92(-0.72%) |
Jan 28, 2020 | 126.41 | 127.23 | 126.41 | 127.22 | 262,851 | +1.36(+1.08%) |
Jan 27, 2020 | 126.21 | 126.30 | 125.53 | 125.87 | 209,342 | -1.52(-1.19%) |
Jan 24, 2020 | 128.04 | 128.28 | 126.92 | 127.39 | 229,628 | -0.27(-0.21%) |
Jan 23, 2020 | 127.11 | 127.69 | 126.80 | 127.65 | 189,876 | +1.34(+1.06%) |
Jan 22, 2020 | 126.64 | 126.91 | 126.01 | 126.31 | 191,403 | -0.73(-0.58%) |
Jan 21, 2020 | 126.48 | 127.56 | 126.17 | 127.05 | 186,247 | +2.09(+1.67%) |
Jan 17, 2020 | 124.64 | 124.98 | 124.45 | 124.96 | 101,982 | -0.05(-0.04%) |
Jan 16, 2020 | 124.42 | 125.01 | 124.36 | 125.01 | 116,547 | +0.66(+0.53%) |
Jan 15, 2020 | 124.58 | 124.76 | 124.28 | 124.35 | 154,926 | -0.90(-0.72%) |
Jan 14, 2020 | 125.30 | 125.56 | 124.94 | 125.25 | 122,605 | -0.17(-0.14%) |
Jan 13, 2020 | 125.07 | 125.50 | 124.67 | 125.42 | 127,913 | +0.74(+0.59%) |
Jan 10, 2020 | 124.92 | 125.07 | 124.45 | 124.68 | 192,646 | -0.70(-0.56%) |
Jan 09, 2020 | 125.96 | 125.96 | 125.02 | 125.38 | 130,188 | -0.58(-0.46%) |
Jan 08, 2020 | 125.73 | 126.33 | 125.46 | 125.96 | 131,919 | -0.31(-0.25%) |
Jan 07, 2020 | 126.82 | 127.09 | 126.14 | 126.27 | 138,450 | +0.66(+0.53%) |
Jan 06, 2020 | 124.44 | 125.72 | 124.44 | 125.61 | 168,329 | +0.02(+0.01%) |
Jan 03, 2020 | 126.02 | 126.19 | 125.19 | 125.59 | 195,896 | -1.33(-1.05%) |