Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 91.97 | 92.87 | 90.40 | 90.71 | 3,197,667 | -2.96(-3.16%) |
Mar 30, 2020 | 91.16 | 94.03 | 87.83 | 93.66 | 2,994,222 | +2.41(+2.64%) |
Mar 27, 2020 | 86.62 | 94.05 | 86.56 | 91.25 | 3,379,651 | +1.17(+1.30%) |
Mar 26, 2020 | 84.99 | 90.32 | 82.26 | 90.09 | 5,077,824 | +5.93(+7.04%) |
Mar 25, 2020 | 85.25 | 86.70 | 80.03 | 84.16 | 4,546,389 | -1.42(-1.66%) |
Mar 24, 2020 | 83.37 | 86.15 | 79.21 | 85.58 | 4,702,412 | +4.91(+6.09%) |
Mar 23, 2020 | 79.98 | 84.45 | 79.53 | 80.67 | 5,383,871 | -1.05(-1.28%) |
Mar 20, 2020 | 78.65 | 85.99 | 77.57 | 81.72 | 6,516,365 | +3.14(+4.00%) |
Mar 19, 2020 | 74.10 | 78.93 | 70.78 | 78.58 | 3,480,256 | +4.00(+5.36%) |
Mar 18, 2020 | 82.40 | 85.36 | 70.29 | 74.58 | 4,314,379 | -13.44(-15.27%) |
Mar 17, 2020 | 79.53 | 88.29 | 73.40 | 88.02 | 5,941,918 | +10.33(+13.29%) |
Mar 16, 2020 | 89.34 | 89.91 | 77.48 | 77.70 | 5,182,604 | -20.41(-20.80%) |
Mar 13, 2020 | 98.16 | 98.19 | 90.56 | 98.10 | 3,945,482 | +4.81(+5.16%) |
Mar 12, 2020 | 96.42 | 101.03 | 92.41 | 93.29 | 3,817,749 | -9.51(-9.25%) |
Mar 11, 2020 | 105.62 | 106.25 | 101.52 | 102.80 | 3,321,421 | -6.36(-5.83%) |
Mar 10, 2020 | 108.26 | 109.36 | 103.90 | 109.17 | 2,864,655 | +3.08(+2.90%) |
Mar 09, 2020 | 106.26 | 108.17 | 103.44 | 106.09 | 4,007,332 | -7.14(-6.30%) |
Mar 06, 2020 | 112.66 | 114.09 | 111.07 | 113.23 | 2,811,807 | -2.89(-2.48%) |
Mar 05, 2020 | 115.78 | 117.30 | 115.02 | 116.11 | 2,696,245 | -3.18(-2.67%) |
Mar 04, 2020 | 114.52 | 119.31 | 113.67 | 119.30 | 2,671,601 | +5.64(+4.96%) |
Mar 03, 2020 | 115.72 | 116.64 | 112.80 | 113.66 | 2,970,764 | -2.15(-1.86%) |
Mar 02, 2020 | 108.67 | 115.81 | 108.23 | 115.81 | 3,693,413 | +7.14(+6.57%) |
Feb 28, 2020 | 110.40 | 111.33 | 106.46 | 108.67 | 4,141,029 | -3.87(-3.44%) |
Feb 27, 2020 | 115.51 | 117.06 | 112.50 | 112.54 | 2,965,338 | -4.06(-3.49%) |
Feb 26, 2020 | 119.07 | 119.87 | 116.60 | 116.60 | 1,891,382 | -2.02(-1.70%) |
Feb 25, 2020 | 121.64 | 121.72 | 118.57 | 118.63 | 2,148,876 | -3.02(-2.48%) |
Feb 24, 2020 | 121.10 | 122.94 | 120.92 | 121.65 | 2,016,192 | -0.94(-0.77%) |
Feb 21, 2020 | 121.77 | 122.74 | 120.85 | 122.59 | 1,620,292 | +1.07(+0.88%) |
Feb 20, 2020 | 121.52 | 121.95 | 120.27 | 121.52 | 1,796,102 | -0.48(-0.39%) |
Feb 19, 2020 | 123.35 | 123.51 | 121.70 | 122.00 | 1,402,624 | -1.24(-1.01%) |
Feb 18, 2020 | 124.69 | 124.88 | 123.13 | 123.24 | 1,329,770 | -1.70(-1.36%) |
Feb 14, 2020 | 123.91 | 125.31 | 123.56 | 124.95 | 1,082,142 | +0.80(+0.64%) |
Feb 13, 2020 | 123.27 | 124.40 | 122.65 | 124.15 | 1,022,237 | +1.06(+0.86%) |
Feb 12, 2020 | 124.78 | 124.88 | 123.07 | 123.09 | 909,352 | -1.51(-1.22%) |
Feb 11, 2020 | 123.66 | 124.72 | 123.03 | 124.60 | 1,148,826 | +1.05(+0.85%) |
Feb 10, 2020 | 123.36 | 123.60 | 122.57 | 123.55 | 890,515 | +0.19(+0.15%) |
Feb 07, 2020 | 123.71 | 124.15 | 122.65 | 123.36 | 992,396 | -0.44(-0.36%) |
Feb 06, 2020 | 124.51 | 125.17 | 123.79 | 123.81 | 1,033,773 | -0.25(-0.20%) |
Feb 05, 2020 | 121.41 | 124.11 | 121.41 | 124.06 | 1,548,502 | +3.81(+3.17%) |
Feb 04, 2020 | 121.91 | 122.67 | 120.16 | 120.25 | 1,699,505 | -0.93(-0.77%) |
Feb 03, 2020 | 120.19 | 121.80 | 119.97 | 121.18 | 1,648,157 | +1.80(+1.51%) |
Jan 31, 2020 | 121.23 | 122.00 | 119.21 | 119.38 | 2,034,296 | -2.34(-1.92%) |
Jan 30, 2020 | 120.27 | 121.79 | 119.82 | 121.72 | 1,554,215 | +0.84(+0.70%) |
Jan 29, 2020 | 121.99 | 122.03 | 120.58 | 120.88 | 1,401,170 | -1.02(-0.83%) |
Jan 28, 2020 | 121.98 | 122.53 | 121.85 | 121.89 | 1,430,782 | +0.60(+0.49%) |
Jan 27, 2020 | 121.86 | 123.12 | 121.14 | 121.29 | 1,675,319 | -0.95(-0.78%) |
Jan 24, 2020 | 121.29 | 122.34 | 121.18 | 122.25 | 1,935,067 | +0.54(+0.44%) |
Jan 23, 2020 | 123.61 | 125.17 | 121.07 | 121.71 | 4,009,446 | -6.48(-5.06%) |
Jan 22, 2020 | 128.15 | 128.68 | 127.42 | 128.19 | 1,826,057 | +0.39(+0.31%) |
Jan 21, 2020 | 127.68 | 128.38 | 127.32 | 127.81 | 1,769,243 | +0.16(+0.13%) |
Jan 17, 2020 | 126.07 | 127.93 | 125.93 | 127.64 | 1,692,178 | +1.70(+1.35%) |
Jan 16, 2020 | 125.17 | 126.05 | 125.00 | 125.94 | 1,377,229 | +1.16(+0.93%) |
Jan 15, 2020 | 123.81 | 125.15 | 123.63 | 124.78 | 997,974 | +0.83(+0.67%) |
Jan 14, 2020 | 123.35 | 124.77 | 123.35 | 123.94 | 1,637,633 | +0.35(+0.29%) |
Jan 13, 2020 | 122.91 | 123.62 | 122.76 | 123.59 | 1,149,411 | +0.68(+0.55%) |
Jan 10, 2020 | 123.17 | 123.78 | 122.73 | 122.91 | 1,480,821 | -1.91(-1.53%) |
Jan 09, 2020 | 123.99 | 125.08 | 123.99 | 124.82 | 1,354,545 | +0.92(+0.74%) |
Jan 08, 2020 | 123.30 | 124.89 | 122.89 | 123.91 | 2,142,014 | +1.31(+1.07%) |
Jan 07, 2020 | 123.25 | 123.92 | 122.53 | 122.59 | 1,328,159 | -1.82(-1.47%) |
Jan 06, 2020 | 123.49 | 124.45 | 123.03 | 124.41 | 1,050,539 | +0.14(+0.11%) |
Jan 03, 2020 | 123.85 | 124.59 | 123.67 | 124.28 | 1,022,385 | -0.44(-0.36%) |