Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 90.59 | 91.62 | 88.33 | 88.73 | 10,101,491 | -1.86(-2.05%) |
Mar 30, 2020 | 89.15 | 91.85 | 89.06 | 90.59 | 7,828,097 | +1.35(+1.51%) |
Mar 27, 2020 | 92.34 | 93.23 | 88.85 | 89.24 | 8,535,818 | -6.45(-6.74%) |
Mar 26, 2020 | 88.26 | 96.64 | 87.91 | 95.68 | 11,760,507 | +7.64(+8.67%) |
Mar 25, 2020 | 92.64 | 93.97 | 87.47 | 88.05 | 13,359,153 | -5.51(-5.88%) |
Mar 24, 2020 | 90.69 | 93.84 | 88.31 | 93.55 | 10,569,559 | +6.14(+7.03%) |
Mar 23, 2020 | 86.44 | 90.53 | 84.28 | 87.41 | 10,902,757 | +0.75(+0.86%) |
Mar 20, 2020 | 92.79 | 93.68 | 86.22 | 86.66 | 11,547,585 | -3.53(-3.91%) |
Mar 19, 2020 | 88.25 | 93.23 | 86.23 | 90.19 | 10,472,192 | +1.39(+1.57%) |
Mar 18, 2020 | 88.84 | 93.96 | 83.60 | 88.79 | 18,482,806 | -5.46(-5.79%) |
Mar 17, 2020 | 85.27 | 95.58 | 84.45 | 94.25 | 18,293,582 | +11.23(+13.53%) |
Mar 16, 2020 | 85.13 | 92.79 | 82.66 | 83.02 | 13,953,273 | -11.13(-11.83%) |
Mar 13, 2020 | 91.73 | 95.42 | 87.42 | 94.15 | 18,064,972 | +7.56(+8.73%) |
Mar 12, 2020 | 88.28 | 92.99 | 85.73 | 86.60 | 17,071,672 | -7.96(-8.42%) |
Mar 11, 2020 | 97.26 | 98.95 | 93.93 | 94.56 | 10,853,429 | -4.99(-5.01%) |
Mar 10, 2020 | 96.63 | 99.57 | 93.01 | 99.55 | 10,368,353 | +6.29(+6.74%) |
Mar 09, 2020 | 93.33 | 97.74 | 92.72 | 93.27 | 9,521,076 | -7.21(-7.18%) |
Mar 06, 2020 | 98.64 | 101.11 | 97.80 | 100.48 | 7,192,336 | -1.38(-1.36%) |
Mar 05, 2020 | 102.26 | 104.07 | 100.97 | 101.86 | 6,939,250 | -3.84(-3.64%) |
Mar 04, 2020 | 102.79 | 105.74 | 101.52 | 105.71 | 6,257,949 | +4.65(+4.60%) |
Mar 03, 2020 | 105.11 | 106.66 | 99.63 | 101.05 | 10,380,848 | -4.58(-4.34%) |
Mar 02, 2020 | 102.25 | 105.72 | 100.62 | 105.64 | 8,115,981 | +4.29(+4.23%) |
Feb 28, 2020 | 96.81 | 103.11 | 96.44 | 101.35 | 12,875,862 | +0.90(+0.89%) |
Feb 27, 2020 | 103.31 | 105.21 | 100.40 | 100.45 | 9,783,200 | -5.03(-4.77%) |
Feb 26, 2020 | 105.92 | 107.12 | 104.45 | 105.48 | 6,507,315 | +0.36(+0.35%) |
Feb 25, 2020 | 109.12 | 109.24 | 104.78 | 105.11 | 7,148,442 | -2.72(-2.52%) |
Feb 24, 2020 | 110.21 | 111.22 | 107.66 | 107.83 | 8,426,673 | -6.29(-5.51%) |
Feb 21, 2020 | 116.10 | 116.17 | 113.62 | 114.11 | 4,641,423 | -2.62(-2.24%) |
Feb 20, 2020 | 117.75 | 118.32 | 115.73 | 116.73 | 2,801,875 | -1.47(-1.25%) |
Feb 19, 2020 | 118.00 | 119.25 | 117.39 | 118.21 | 4,427,892 | +1.68(+1.44%) |
Feb 18, 2020 | 116.41 | 117.01 | 115.95 | 116.53 | 3,485,001 | -0.86(-0.73%) |
Feb 14, 2020 | 118.52 | 118.64 | 116.56 | 117.39 | 2,934,057 | -0.53(-0.45%) |
Feb 13, 2020 | 117.10 | 118.44 | 116.46 | 117.92 | 4,807,567 | +0.35(+0.29%) |
Feb 12, 2020 | 116.89 | 118.04 | 116.89 | 117.58 | 3,197,453 | +1.53(+1.32%) |
Feb 11, 2020 | 115.85 | 117.19 | 115.55 | 116.05 | 3,363,863 | +0.93(+0.81%) |
Feb 10, 2020 | 113.25 | 115.16 | 113.03 | 115.12 | 3,246,328 | +0.84(+0.74%) |
Feb 07, 2020 | 116.54 | 116.54 | 114.11 | 114.28 | 4,878,495 | -3.39(-2.88%) |
Feb 06, 2020 | 118.09 | 118.09 | 116.74 | 117.67 | 4,151,911 | +0.07(+0.06%) |
Feb 05, 2020 | 114.24 | 118.01 | 114.24 | 117.60 | 8,199,886 | +5.30(+4.72%) |
Feb 04, 2020 | 111.88 | 113.05 | 111.31 | 112.30 | 4,993,922 | +2.73(+2.49%) |
Feb 03, 2020 | 107.49 | 109.82 | 107.49 | 109.57 | 6,077,647 | +2.44(+2.28%) |
Jan 31, 2020 | 109.53 | 109.78 | 106.51 | 107.13 | 6,512,431 | -3.35(-3.03%) |
Jan 30, 2020 | 109.41 | 110.70 | 108.52 | 110.47 | 6,217,260 | -0.15(-0.14%) |
Jan 29, 2020 | 112.44 | 113.29 | 110.58 | 110.63 | 5,144,326 | -2.25(-1.99%) |
Jan 28, 2020 | 112.09 | 113.11 | 111.75 | 112.87 | 4,987,545 | +1.53(+1.37%) |
Jan 27, 2020 | 113.41 | 113.94 | 111.29 | 111.35 | 6,682,419 | -3.71(-3.23%) |
Jan 24, 2020 | 118.83 | 119.40 | 114.38 | 115.06 | 6,360,167 | -3.29(-2.78%) |
Jan 23, 2020 | 115.85 | 118.49 | 114.29 | 118.35 | 9,747,992 | +0.80(+0.68%) |
Jan 22, 2020 | 116.38 | 119.63 | 116.21 | 117.55 | 10,071,361 | +2.19(+1.89%) |
Jan 21, 2020 | 115.56 | 116.53 | 115.11 | 115.36 | 9,791,337 | -0.74(-0.64%) |
Jan 17, 2020 | 115.27 | 116.40 | 114.99 | 116.10 | 6,224,270 | +1.36(+1.18%) |
Jan 16, 2020 | 114.60 | 114.80 | 114.03 | 114.74 | 6,211,691 | +0.87(+0.77%) |
Jan 15, 2020 | 114.98 | 114.98 | 113.60 | 113.87 | 3,848,158 | -1.32(-1.15%) |
Jan 14, 2020 | 114.56 | 116.24 | 114.45 | 115.19 | 5,247,861 | +0.63(+0.55%) |
Jan 13, 2020 | 115.10 | 115.25 | 114.40 | 114.56 | 4,892,715 | -0.04(-0.04%) |
Jan 10, 2020 | 116.20 | 116.20 | 114.44 | 114.60 | 3,668,541 | -1.17(-1.01%) |
Jan 09, 2020 | 115.22 | 116.14 | 114.81 | 115.77 | 4,000,501 | +1.38(+1.21%) |
Jan 08, 2020 | 114.02 | 115.10 | 113.77 | 114.39 | 4,023,451 | +0.31(+0.27%) |
Jan 07, 2020 | 113.85 | 115.39 | 113.21 | 114.08 | 8,149,351 | +2.16(+1.93%) |
Jan 06, 2020 | 112.01 | 112.25 | 110.99 | 111.92 | 4,929,310 | -0.78(-0.70%) |
Jan 03, 2020 | 112.36 | 113.94 | 112.16 | 112.71 | 4,602,352 | -1.52(-1.33%) |