Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 89.40 | 92.10 | 82.20 | 88.80 | 20,871 | -2.00(-2.20%) |
Mar 30, 2020 | 99.00 | 102.40 | 86.20 | 90.80 | 16,800 | -5.40(-5.61%) |
Mar 27, 2020 | 92.20 | 105.80 | 89.00 | 96.20 | 47,250 | +6.80(+7.61%) |
Mar 26, 2020 | 84.60 | 90.00 | 82.20 | 89.40 | 26,529 | +5.40(+6.43%) |
Mar 25, 2020 | 85.00 | 87.80 | 82.20 | 84.00 | 19,676 | -1.40(-1.64%) |
Mar 24, 2020 | 85.60 | 90.80 | 83.60 | 85.40 | 33,827 | +5.20(+6.48%) |
Mar 23, 2020 | 83.40 | 85.60 | 74.40 | 80.20 | 35,105 | -0.80(-0.99%) |
Mar 20, 2020 | 76.20 | 89.00 | 73.80 | 81.00 | 92,810 | +5.80(+7.71%) |
Mar 19, 2020 | 68.60 | 77.80 | 66.60 | 75.20 | 30,976 | +4.80(+6.82%) |
Mar 18, 2020 | 69.20 | 79.80 | 65.00 | 70.40 | 30,185 | -5.40(-7.12%) |
Mar 17, 2020 | 66.20 | 78.80 | 63.00 | 75.80 | 37,102 | +11.60(+18.07%) |
Mar 16, 2020 | 71.00 | 82.20 | 59.80 | 64.20 | 51,048 | -19.80(-23.57%) |
Mar 13, 2020 | 75.60 | 87.40 | 71.50 | 84.00 | 81,185 | +12.60(+17.65%) |
Mar 12, 2020 | 71.40 | 87.40 | 66.40 | 71.40 | 41,811 | -33.20(-31.74%) |
Mar 11, 2020 | 108.00 | 112.30 | 103.60 | 104.60 | 16,613 | -7.00(-6.27%) |
Mar 10, 2020 | 116.60 | 119.00 | 107.20 | 111.60 | 18,229 | -0.60(-0.53%) |
Mar 09, 2020 | 117.60 | 117.60 | 106.00 | 112.20 | 21,988 | -12.60(-10.10%) |
Mar 06, 2020 | 128.80 | 130.10 | 119.20 | 124.80 | 25,390 | -6.60(-5.02%) |
Mar 05, 2020 | 132.20 | 137.30 | 129.80 | 131.40 | 16,479 | -5.00(-3.67%) |
Mar 04, 2020 | 132.60 | 140.00 | 130.00 | 136.40 | 21,498 | +7.40(+5.74%) |
Mar 03, 2020 | 136.80 | 138.85 | 125.37 | 129.00 | 21,206 | -8.20(-5.98%) |
Mar 02, 2020 | 130.60 | 139.80 | 128.20 | 137.20 | 34,147 | +7.60(+5.86%) |
Feb 28, 2020 | 125.60 | 130.00 | 120.20 | 129.60 | 29,855 | -3.20(-2.41%) |
Feb 27, 2020 | 142.40 | 142.40 | 129.20 | 132.80 | 37,071 | -12.80(-8.79%) |
Feb 26, 2020 | 147.20 | 153.60 | 143.60 | 145.60 | 18,439 | +0.00(+0.00%) |
Feb 25, 2020 | 150.00 | 152.80 | 143.00 | 145.60 | 21,621 | -4.80(-3.19%) |
Feb 24, 2020 | 142.80 | 152.40 | 138.00 | 150.40 | 22,072 | +1.00(+0.67%) |
Feb 21, 2020 | 154.60 | 155.20 | 146.40 | 149.40 | 16,200 | -4.20(-2.73%) |
Feb 20, 2020 | 155.20 | 160.80 | 150.75 | 153.60 | 23,023 | -2.40(-1.54%) |
Feb 19, 2020 | 145.00 | 158.00 | 143.96 | 156.00 | 26,051 | +11.00(+7.59%) |
Feb 18, 2020 | 134.80 | 145.80 | 133.60 | 145.00 | 18,113 | +9.00(+6.62%) |
Feb 14, 2020 | 133.80 | 138.30 | 131.72 | 136.00 | 10,515 | +2.20(+1.64%) |
Feb 13, 2020 | 132.40 | 137.20 | 129.60 | 133.80 | 12,284 | +1.80(+1.36%) |
Feb 12, 2020 | 135.80 | 137.20 | 130.00 | 132.00 | 10,415 | -2.60(-1.93%) |
Feb 11, 2020 | 131.20 | 138.80 | 128.00 | 134.60 | 14,486 | +4.60(+3.54%) |
Feb 10, 2020 | 128.40 | 130.60 | 126.30 | 130.00 | 9,053 | +3.00(+2.36%) |
Feb 07, 2020 | 130.00 | 131.00 | 126.80 | 127.00 | 17,380 | -5.00(-3.79%) |
Feb 06, 2020 | 129.00 | 133.20 | 124.00 | 132.00 | 14,278 | +5.20(+4.10%) |
Feb 05, 2020 | 127.80 | 131.53 | 123.80 | 126.80 | 13,667 | +1.20(+0.96%) |
Feb 04, 2020 | 125.20 | 128.00 | 123.20 | 125.60 | 14,950 | +2.40(+1.95%) |
Feb 03, 2020 | 121.20 | 127.40 | 120.40 | 123.20 | 16,457 | +3.20(+2.67%) |
Jan 31, 2020 | 124.00 | 125.60 | 115.40 | 120.00 | 24,720 | -3.80(-3.07%) |
Jan 30, 2020 | 131.00 | 131.00 | 121.20 | 123.80 | 18,239 | -8.00(-6.07%) |
Jan 29, 2020 | 131.80 | 136.00 | 130.00 | 131.80 | 7,518 | +0.60(+0.46%) |
Jan 28, 2020 | 138.60 | 138.60 | 131.10 | 131.20 | 10,729 | -5.30(-3.88%) |
Jan 27, 2020 | 131.00 | 140.39 | 129.01 | 136.50 | 16,858 | +1.50(+1.11%) |
Jan 24, 2020 | 138.80 | 138.80 | 130.00 | 135.00 | 26,315 | -3.00(-2.17%) |
Jan 23, 2020 | 142.00 | 145.00 | 136.20 | 138.00 | 20,336 | -4.00(-2.82%) |
Jan 22, 2020 | 145.80 | 146.26 | 140.40 | 142.00 | 11,857 | -2.20(-1.53%) |
Jan 21, 2020 | 148.00 | 148.00 | 138.20 | 144.20 | 19,406 | -4.00(-2.70%) |
Jan 17, 2020 | 139.40 | 152.80 | 138.40 | 148.20 | 34,635 | +10.00(+7.24%) |
Jan 16, 2020 | 132.00 | 141.60 | 131.40 | 138.20 | 20,694 | +7.60(+5.82%) |
Jan 15, 2020 | 139.80 | 140.40 | 125.80 | 130.60 | 27,614 | -9.40(-6.71%) |
Jan 14, 2020 | 130.40 | 143.60 | 126.00 | 140.00 | 56,414 | +8.80(+6.71%) |
Jan 13, 2020 | 136.20 | 136.20 | 124.80 | 131.20 | 53,355 | +1.40(+1.08%) |
Jan 10, 2020 | 119.80 | 138.20 | 115.76 | 129.80 | 112,240 | +12.40(+10.56%) |
Jan 09, 2020 | 106.20 | 118.20 | 105.80 | 117.40 | 34,134 | +12.80(+12.24%) |
Jan 08, 2020 | 101.20 | 106.50 | 100.20 | 104.60 | 11,953 | +3.20(+3.16%) |
Jan 07, 2020 | 102.00 | 103.60 | 99.20 | 101.40 | 8,373 | -1.00(-0.98%) |
Jan 06, 2020 | 102.60 | 104.80 | 98.20 | 102.40 | 11,489 | +0.20(+0.20%) |
Jan 03, 2020 | 102.60 | 107.20 | 100.56 | 102.20 | 14,890 | -2.40(-2.29%) |