Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 83.31 | 87.30 | 82.34 | 82.76 | 3,508,107 | -0.68(-0.81%) |
Mar 30, 2020 | 81.97 | 83.85 | 79.76 | 83.44 | 2,291,664 | +2.80(+3.47%) |
Mar 27, 2020 | 83.59 | 83.59 | 79.84 | 80.64 | 3,595,595 | -5.44(-6.31%) |
Mar 26, 2020 | 80.19 | 86.18 | 79.48 | 86.08 | 4,528,687 | +7.06(+8.93%) |
Mar 25, 2020 | 80.99 | 85.66 | 78.51 | 79.02 | 4,252,784 | -1.81(-2.23%) |
Mar 24, 2020 | 73.79 | 81.12 | 72.94 | 80.83 | 4,196,984 | +11.43(+16.46%) |
Mar 23, 2020 | 69.91 | 70.45 | 65.74 | 69.40 | 3,912,382 | +1.19(+1.74%) |
Mar 20, 2020 | 74.08 | 75.46 | 68.01 | 68.22 | 3,239,750 | -3.34(-4.67%) |
Mar 19, 2020 | 66.80 | 73.82 | 66.80 | 71.56 | 3,230,277 | +4.80(+7.18%) |
Mar 18, 2020 | 65.86 | 71.92 | 64.18 | 66.76 | 3,505,691 | -5.26(-7.30%) |
Mar 17, 2020 | 64.82 | 74.73 | 64.33 | 72.02 | 5,370,986 | +9.15(+14.55%) |
Mar 16, 2020 | 67.31 | 73.91 | 62.87 | 62.87 | 4,527,097 | -13.98(-18.19%) |
Mar 13, 2020 | 79.31 | 80.56 | 72.98 | 76.86 | 6,188,670 | +2.27(+3.04%) |
Mar 12, 2020 | 77.08 | 83.67 | 74.23 | 74.59 | 4,234,913 | -8.60(-10.34%) |
Mar 11, 2020 | 86.24 | 86.82 | 82.11 | 83.19 | 3,327,513 | -5.51(-6.21%) |
Mar 10, 2020 | 85.17 | 88.70 | 82.99 | 88.70 | 3,884,076 | +6.92(+8.46%) |
Mar 09, 2020 | 80.86 | 86.25 | 79.87 | 81.78 | 4,175,040 | -6.84(-7.72%) |
Mar 06, 2020 | 87.73 | 90.65 | 86.43 | 88.62 | 3,297,420 | -2.67(-2.92%) |
Mar 05, 2020 | 93.49 | 93.77 | 90.67 | 91.29 | 3,807,492 | -4.42(-4.61%) |
Mar 04, 2020 | 94.46 | 95.72 | 92.71 | 95.71 | 5,439,605 | +3.45(+3.74%) |
Mar 03, 2020 | 96.57 | 98.85 | 92.09 | 92.25 | 2,621,395 | -4.30(-4.45%) |
Mar 02, 2020 | 93.79 | 96.61 | 91.44 | 96.55 | 3,130,809 | +3.79(+4.08%) |
Feb 28, 2020 | 85.15 | 92.80 | 85.00 | 92.76 | 5,148,027 | +2.43(+2.69%) |
Feb 27, 2020 | 93.06 | 94.15 | 90.12 | 90.34 | 3,919,546 | -5.79(-6.02%) |
Feb 26, 2020 | 99.05 | 101.34 | 96.05 | 96.12 | 2,977,023 | -2.19(-2.22%) |
Feb 25, 2020 | 103.69 | 104.34 | 97.97 | 98.31 | 3,070,124 | -4.65(-4.51%) |
Feb 24, 2020 | 102.07 | 104.53 | 100.75 | 102.96 | 3,349,337 | -3.19(-3.00%) |
Feb 21, 2020 | 108.20 | 108.34 | 105.07 | 106.14 | 2,046,294 | -2.66(-2.44%) |
Feb 20, 2020 | 109.99 | 110.65 | 107.38 | 108.80 | 1,472,290 | -1.52(-1.38%) |
Feb 19, 2020 | 109.34 | 111.50 | 109.03 | 110.32 | 1,891,901 | +2.19(+2.03%) |
Feb 18, 2020 | 107.48 | 110.00 | 107.04 | 108.12 | 2,639,844 | -2.06(-1.87%) |
Feb 14, 2020 | 113.75 | 114.48 | 109.50 | 110.18 | 1,960,330 | -3.33(-2.94%) |
Feb 13, 2020 | 112.82 | 115.29 | 112.09 | 113.51 | 2,323,341 | -0.43(-0.37%) |
Feb 12, 2020 | 111.68 | 114.15 | 111.51 | 113.94 | 2,158,700 | +3.59(+3.26%) |
Feb 11, 2020 | 108.69 | 111.38 | 108.46 | 110.35 | 1,830,202 | +2.68(+2.49%) |
Feb 10, 2020 | 104.13 | 107.67 | 103.20 | 107.67 | 1,760,210 | +2.57(+2.45%) |
Feb 07, 2020 | 107.39 | 107.77 | 105.10 | 105.10 | 2,800,115 | -3.45(-3.18%) |
Feb 06, 2020 | 110.37 | 110.98 | 107.48 | 108.55 | 1,959,273 | -1.81(-1.64%) |
Feb 05, 2020 | 110.52 | 111.31 | 108.97 | 110.36 | 1,377,210 | +1.55(+1.42%) |
Feb 04, 2020 | 108.74 | 109.53 | 107.60 | 108.81 | 1,760,323 | +2.70(+2.55%) |
Feb 03, 2020 | 104.34 | 106.53 | 103.95 | 106.10 | 1,866,093 | +1.73(+1.66%) |
Jan 31, 2020 | 106.54 | 106.76 | 103.97 | 104.37 | 2,654,299 | -2.84(-2.65%) |
Jan 30, 2020 | 107.52 | 109.30 | 105.25 | 107.21 | 3,231,991 | -1.53(-1.41%) |
Jan 29, 2020 | 110.69 | 110.99 | 108.66 | 108.74 | 1,745,254 | -1.75(-1.59%) |
Jan 28, 2020 | 108.94 | 111.67 | 108.66 | 110.49 | 2,389,584 | +1.56(+1.43%) |
Jan 27, 2020 | 109.28 | 109.30 | 107.18 | 108.93 | 3,342,274 | -3.88(-3.44%) |
Jan 24, 2020 | 116.68 | 118.51 | 111.42 | 112.82 | 7,809,708 | -5.42(-4.59%) |
Jan 23, 2020 | 115.69 | 118.37 | 114.75 | 118.24 | 4,676,459 | +3.03(+2.63%) |
Jan 22, 2020 | 115.00 | 117.08 | 114.88 | 115.21 | 2,813,518 | +1.02(+0.89%) |
Jan 21, 2020 | 114.39 | 115.73 | 114.01 | 114.19 | 2,339,615 | -0.34(-0.30%) |
Jan 17, 2020 | 114.32 | 115.07 | 113.47 | 114.53 | 2,145,946 | +1.00(+0.88%) |
Jan 16, 2020 | 112.27 | 113.77 | 112.02 | 113.54 | 1,807,769 | +2.46(+2.22%) |
Jan 15, 2020 | 113.45 | 113.69 | 110.61 | 111.07 | 2,347,713 | -2.69(-2.37%) |
Jan 14, 2020 | 115.55 | 115.99 | 113.09 | 113.77 | 2,367,260 | -1.08(-0.94%) |
Jan 13, 2020 | 111.78 | 115.51 | 111.67 | 114.85 | 3,209,745 | +4.09(+3.69%) |
Jan 10, 2020 | 111.88 | 112.07 | 110.36 | 110.76 | 2,634,567 | +0.40(+0.36%) |
Jan 09, 2020 | 111.52 | 111.82 | 108.47 | 110.36 | 2,098,715 | +0.10(+0.09%) |
Jan 08, 2020 | 108.92 | 111.49 | 108.46 | 110.26 | 2,319,009 | +1.73(+1.59%) |
Jan 07, 2020 | 108.08 | 109.28 | 107.27 | 108.54 | 2,229,302 | +1.02(+0.95%) |
Jan 06, 2020 | 107.96 | 108.34 | 106.15 | 107.51 | 3,444,360 | -1.93(-1.76%) |
Jan 03, 2020 | 110.60 | 111.51 | 108.52 | 109.44 | 2,536,453 | -2.79(-2.48%) |