Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 82.67 | 84.27 | 77.47 | 79.06 | 195,658 | -3.08(-3.75%) |
Mar 30, 2020 | 83.87 | 89.37 | 77.61 | 82.15 | 190,734 | -5.72(-6.51%) |
Mar 27, 2020 | 89.49 | 91.36 | 80.61 | 87.87 | 293,625 | -6.09(-6.48%) |
Mar 26, 2020 | 92.79 | 100.08 | 90.11 | 93.96 | 262,896 | +4.51(+5.05%) |
Mar 25, 2020 | 102.05 | 102.05 | 82.16 | 89.44 | 490,601 | -0.14(-0.15%) |
Mar 24, 2020 | 75.83 | 93.74 | 75.00 | 89.58 | 370,384 | +20.27(+29.24%) |
Mar 23, 2020 | 67.39 | 74.21 | 65.93 | 69.31 | 313,621 | +2.79(+4.20%) |
Mar 20, 2020 | 71.49 | 73.79 | 65.29 | 66.52 | 347,425 | -3.56(-5.08%) |
Mar 19, 2020 | 70.68 | 78.76 | 58.05 | 70.07 | 352,815 | -1.64(-2.29%) |
Mar 18, 2020 | 90.69 | 96.27 | 65.21 | 71.72 | 573,751 | -28.35(-28.33%) |
Mar 17, 2020 | 86.95 | 101.46 | 81.18 | 100.07 | 404,058 | +14.99(+17.62%) |
Mar 16, 2020 | 95.79 | 96.53 | 82.86 | 85.07 | 466,922 | -24.44(-22.32%) |
Mar 13, 2020 | 105.16 | 109.63 | 98.65 | 109.52 | 385,602 | +10.40(+10.49%) |
Mar 12, 2020 | 108.25 | 108.25 | 95.43 | 99.12 | 772,932 | -16.84(-14.52%) |
Mar 11, 2020 | 118.77 | 119.13 | 114.05 | 115.96 | 381,383 | -6.79(-5.53%) |
Mar 10, 2020 | 118.44 | 122.97 | 112.23 | 122.75 | 516,173 | +8.31(+7.26%) |
Mar 09, 2020 | 111.97 | 116.20 | 111.15 | 114.44 | 389,541 | -3.25(-2.76%) |
Mar 06, 2020 | 115.94 | 123.44 | 113.58 | 117.69 | 292,693 | -1.68(-1.41%) |
Mar 05, 2020 | 127.37 | 127.84 | 118.62 | 119.37 | 337,848 | -12.35(-9.38%) |
Mar 04, 2020 | 129.11 | 131.72 | 126.33 | 131.72 | 425,077 | +4.20(+3.30%) |
Mar 03, 2020 | 134.50 | 137.20 | 125.83 | 127.52 | 375,984 | -5.32(-4.00%) |
Mar 02, 2020 | 134.27 | 134.60 | 122.78 | 132.83 | 542,647 | +1.83(+1.39%) |
Feb 28, 2020 | 122.01 | 131.64 | 122.01 | 131.00 | 578,559 | +5.10(+4.05%) |
Feb 27, 2020 | 133.18 | 137.78 | 125.90 | 125.90 | 411,397 | -13.24(-9.51%) |
Feb 26, 2020 | 143.44 | 145.83 | 138.83 | 139.14 | 160,028 | -3.21(-2.26%) |
Feb 25, 2020 | 149.01 | 150.71 | 142.03 | 142.35 | 266,406 | -6.39(-4.30%) |
Feb 24, 2020 | 151.44 | 153.51 | 145.40 | 148.74 | 190,374 | -7.82(-5.00%) |
Feb 21, 2020 | 156.87 | 157.33 | 152.14 | 156.57 | 318,190 | -0.74(-0.47%) |
Feb 20, 2020 | 158.39 | 159.21 | 156.83 | 157.31 | 198,940 | -1.19(-0.75%) |
Feb 19, 2020 | 157.77 | 159.49 | 154.93 | 158.50 | 212,830 | -0.63(-0.40%) |
Feb 18, 2020 | 158.44 | 159.82 | 156.18 | 159.14 | 215,066 | +0.08(+0.05%) |
Feb 14, 2020 | 160.15 | 161.47 | 158.50 | 159.06 | 77,181 | -1.59(-0.99%) |
Feb 13, 2020 | 158.90 | 161.51 | 158.07 | 160.65 | 90,855 | +0.69(+0.43%) |
Feb 12, 2020 | 158.18 | 160.48 | 157.01 | 159.95 | 120,759 | +2.27(+1.44%) |
Feb 11, 2020 | 154.34 | 157.89 | 154.34 | 157.68 | 107,057 | +3.96(+2.58%) |
Feb 10, 2020 | 156.47 | 156.49 | 152.84 | 153.72 | 200,767 | -2.58(-1.65%) |
Feb 07, 2020 | 160.60 | 160.60 | 156.09 | 156.30 | 239,241 | -5.00(-3.10%) |
Feb 06, 2020 | 166.09 | 167.76 | 161.19 | 161.30 | 120,442 | -3.81(-2.31%) |
Feb 05, 2020 | 166.08 | 167.51 | 163.73 | 165.11 | 177,347 | +0.70(+0.43%) |
Feb 04, 2020 | 161.88 | 165.01 | 161.73 | 164.40 | 146,968 | +5.07(+3.18%) |
Feb 03, 2020 | 160.63 | 163.24 | 158.41 | 159.34 | 210,838 | -2.21(-1.37%) |
Jan 31, 2020 | 162.13 | 162.83 | 159.67 | 161.55 | 233,624 | -1.62(-1.00%) |
Jan 30, 2020 | 160.55 | 166.19 | 157.99 | 163.17 | 253,908 | +6.32(+4.03%) |
Jan 29, 2020 | 164.26 | 164.26 | 156.24 | 156.86 | 334,297 | -7.31(-4.45%) |
Jan 28, 2020 | 161.22 | 165.35 | 161.22 | 164.16 | 171,075 | +3.91(+2.44%) |
Jan 27, 2020 | 163.52 | 163.52 | 160.25 | 160.25 | 270,622 | -6.07(-3.65%) |
Jan 24, 2020 | 168.56 | 170.07 | 163.52 | 166.32 | 132,830 | -1.73(-1.03%) |
Jan 23, 2020 | 163.62 | 168.73 | 162.19 | 168.05 | 219,330 | +4.09(+2.49%) |
Jan 22, 2020 | 164.75 | 166.99 | 163.91 | 163.96 | 218,950 | +0.47(+0.29%) |
Jan 21, 2020 | 170.07 | 171.43 | 162.28 | 163.49 | 194,538 | -7.43(-4.35%) |
Jan 17, 2020 | 171.46 | 171.65 | 169.38 | 170.92 | 662,594 | +0.18(+0.11%) |
Jan 16, 2020 | 170.10 | 173.24 | 170.10 | 170.74 | 103,556 | +1.51(+0.89%) |
Jan 15, 2020 | 167.12 | 170.47 | 166.61 | 169.23 | 120,422 | +1.85(+1.11%) |
Jan 14, 2020 | 168.45 | 172.94 | 167.37 | 167.38 | 134,460 | -0.58(-0.34%) |
Jan 13, 2020 | 167.95 | 169.12 | 166.46 | 167.95 | 104,517 | +0.03(+0.02%) |
Jan 10, 2020 | 168.88 | 168.88 | 166.42 | 167.92 | 80,821 | -0.45(-0.27%) |
Jan 09, 2020 | 167.90 | 170.54 | 167.90 | 168.38 | 133,545 | +1.35(+0.81%) |
Jan 08, 2020 | 164.30 | 168.03 | 164.30 | 167.03 | 95,309 | +2.54(+1.54%) |
Jan 07, 2020 | 164.61 | 165.24 | 163.65 | 164.49 | 64,810 | +0.10(+0.06%) |
Jan 06, 2020 | 165.95 | 165.95 | 163.66 | 164.40 | 155,662 | -2.43(-1.46%) |
Jan 03, 2020 | 167.24 | 167.61 | 164.42 | 166.83 | 128,150 | -2.42(-1.43%) |