Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 81.01 | 85.53 | 80.66 | 83.78 | 5,061,667 | +2.02(+2.47%) |
Mar 30, 2020 | 79.56 | 82.36 | 77.62 | 81.75 | 3,360,836 | +2.23(+2.81%) |
Mar 27, 2020 | 78.78 | 82.63 | 77.06 | 79.52 | 3,626,282 | -2.94(-3.56%) |
Mar 26, 2020 | 79.32 | 83.64 | 78.32 | 82.46 | 5,643,915 | +4.15(+5.30%) |
Mar 25, 2020 | 71.23 | 81.74 | 70.12 | 78.30 | 5,870,986 | +9.35(+13.57%) |
Mar 24, 2020 | 65.33 | 69.16 | 63.64 | 68.95 | 8,669,896 | +8.34(+13.76%) |
Mar 23, 2020 | 60.39 | 63.99 | 58.28 | 60.61 | 6,197,832 | -0.94(-1.53%) |
Mar 20, 2020 | 63.03 | 67.43 | 61.51 | 61.55 | 10,390,409 | -1.06(-1.69%) |
Mar 19, 2020 | 57.28 | 66.78 | 55.55 | 62.61 | 8,262,134 | +4.85(+8.39%) |
Mar 18, 2020 | 62.90 | 63.53 | 54.23 | 57.77 | 8,460,628 | -9.24(-13.79%) |
Mar 17, 2020 | 71.70 | 71.93 | 65.20 | 67.01 | 8,162,316 | -4.21(-5.91%) |
Mar 16, 2020 | 81.24 | 81.24 | 70.50 | 71.21 | 5,069,898 | -17.93(-20.11%) |
Mar 13, 2020 | 91.83 | 93.28 | 84.01 | 89.15 | 4,475,924 | +1.42(+1.62%) |
Mar 12, 2020 | 88.99 | 92.63 | 87.42 | 87.72 | 5,491,874 | -6.92(-7.32%) |
Mar 11, 2020 | 95.47 | 96.96 | 93.94 | 94.65 | 3,885,725 | -3.16(-3.23%) |
Mar 10, 2020 | 93.30 | 97.88 | 91.98 | 97.81 | 4,082,806 | +6.76(+7.43%) |
Mar 09, 2020 | 93.14 | 93.94 | 90.66 | 91.05 | 4,235,575 | -7.39(-7.51%) |
Mar 06, 2020 | 93.72 | 99.32 | 93.48 | 98.44 | 4,102,921 | +0.79(+0.81%) |
Mar 05, 2020 | 102.12 | 102.91 | 96.70 | 97.65 | 3,266,412 | -7.56(-7.18%) |
Mar 04, 2020 | 105.04 | 106.11 | 101.61 | 105.21 | 5,142,784 | +0.33(+0.31%) |
Mar 03, 2020 | 106.59 | 109.77 | 103.32 | 104.89 | 3,623,320 | -2.65(-2.46%) |
Mar 02, 2020 | 104.89 | 107.56 | 101.75 | 107.54 | 3,267,292 | +3.07(+2.94%) |
Feb 28, 2020 | 103.46 | 106.26 | 102.52 | 104.46 | 4,323,474 | -3.04(-2.82%) |
Feb 27, 2020 | 113.12 | 114.30 | 107.41 | 107.50 | 2,852,119 | -6.97(-6.09%) |
Feb 26, 2020 | 113.70 | 116.59 | 113.28 | 114.47 | 2,532,515 | +2.35(+2.10%) |
Feb 25, 2020 | 117.15 | 117.36 | 111.93 | 112.12 | 2,390,527 | -4.68(-4.00%) |
Feb 24, 2020 | 117.16 | 118.29 | 116.25 | 116.79 | 1,891,472 | -1.56(-1.31%) |
Feb 21, 2020 | 118.37 | 118.95 | 117.27 | 118.35 | 1,370,799 | -0.55(-0.46%) |
Feb 20, 2020 | 117.97 | 119.23 | 117.10 | 118.90 | 1,109,397 | +0.84(+0.71%) |
Feb 19, 2020 | 118.08 | 118.72 | 117.70 | 118.06 | 1,105,002 | +0.43(+0.37%) |
Feb 18, 2020 | 116.75 | 118.13 | 116.22 | 117.63 | 1,559,028 | +0.68(+0.58%) |
Feb 14, 2020 | 116.11 | 117.13 | 115.89 | 116.95 | 1,361,739 | +1.13(+0.98%) |
Feb 13, 2020 | 115.01 | 115.96 | 114.74 | 115.81 | 1,343,571 | +0.52(+0.45%) |
Feb 12, 2020 | 115.70 | 115.81 | 114.92 | 115.30 | 1,446,172 | +0.34(+0.30%) |
Feb 11, 2020 | 114.32 | 115.17 | 113.96 | 114.95 | 1,312,979 | +1.38(+1.22%) |
Feb 10, 2020 | 112.25 | 113.70 | 112.08 | 113.57 | 1,430,173 | +0.80(+0.71%) |
Feb 07, 2020 | 113.34 | 113.35 | 111.91 | 112.77 | 1,102,762 | -0.73(-0.64%) |
Feb 06, 2020 | 114.60 | 114.90 | 113.45 | 113.50 | 1,319,340 | -0.53(-0.46%) |
Feb 05, 2020 | 112.42 | 114.35 | 112.42 | 114.03 | 1,786,567 | +2.30(+2.05%) |
Feb 04, 2020 | 111.19 | 112.17 | 110.68 | 111.73 | 1,572,585 | +2.42(+2.21%) |
Feb 03, 2020 | 108.09 | 110.17 | 108.07 | 109.31 | 1,731,392 | +1.58(+1.46%) |
Jan 31, 2020 | 109.32 | 109.51 | 107.06 | 107.74 | 5,326,373 | -1.91(-1.74%) |
Jan 30, 2020 | 108.98 | 110.11 | 108.57 | 109.65 | 1,694,310 | -0.09(-0.08%) |
Jan 29, 2020 | 110.18 | 110.84 | 109.44 | 109.73 | 1,422,387 | -0.20(-0.18%) |
Jan 28, 2020 | 110.54 | 110.89 | 109.82 | 109.94 | 1,622,817 | -0.36(-0.32%) |
Jan 27, 2020 | 109.54 | 110.92 | 109.00 | 110.29 | 2,788,599 | -0.87(-0.79%) |
Jan 24, 2020 | 113.34 | 113.70 | 110.70 | 111.17 | 1,612,074 | -2.35(-2.07%) |
Jan 23, 2020 | 112.68 | 113.91 | 111.44 | 113.52 | 2,071,298 | +0.77(+0.68%) |
Jan 22, 2020 | 113.44 | 113.80 | 112.74 | 112.75 | 1,843,651 | -0.37(-0.33%) |
Jan 21, 2020 | 112.60 | 113.53 | 112.52 | 113.12 | 1,929,853 | +0.11(+0.10%) |
Jan 17, 2020 | 113.52 | 114.01 | 112.79 | 113.01 | 2,181,366 | -0.35(-0.31%) |
Jan 16, 2020 | 113.69 | 114.20 | 112.79 | 113.36 | 1,930,253 | +0.27(+0.24%) |
Jan 15, 2020 | 113.81 | 114.63 | 112.79 | 113.10 | 1,467,359 | -1.14(-1.00%) |
Jan 14, 2020 | 115.28 | 115.36 | 114.09 | 114.24 | 1,903,493 | -0.97(-0.84%) |
Jan 13, 2020 | 115.89 | 115.99 | 114.51 | 115.21 | 1,449,659 | -0.72(-0.62%) |
Jan 10, 2020 | 117.25 | 117.52 | 115.72 | 115.93 | 1,324,252 | -1.35(-1.15%) |
Jan 09, 2020 | 115.88 | 117.75 | 114.80 | 117.28 | 2,276,116 | +2.86(+2.50%) |
Jan 08, 2020 | 114.38 | 115.32 | 114.23 | 114.42 | 1,629,851 | +0.34(+0.29%) |
Jan 07, 2020 | 112.37 | 114.16 | 111.92 | 114.09 | 2,043,008 | +1.32(+1.17%) |
Jan 06, 2020 | 111.64 | 112.82 | 111.05 | 112.77 | 1,638,605 | +0.55(+0.49%) |
Jan 03, 2020 | 110.85 | 112.36 | 110.63 | 112.22 | 1,547,928 | +0.03(+0.02%) |