Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 81.02 | 85.53 | 80.67 | 83.78 | 5,061,426 | +2.02(+2.47%) |
Mar 30, 2020 | 79.56 | 82.36 | 77.62 | 81.76 | 3,360,676 | +2.23(+2.81%) |
Mar 27, 2020 | 78.78 | 82.63 | 77.07 | 79.52 | 3,626,110 | -2.94(-3.56%) |
Mar 26, 2020 | 79.32 | 83.64 | 78.33 | 82.46 | 5,643,647 | +4.15(+5.30%) |
Mar 25, 2020 | 71.24 | 81.74 | 70.12 | 78.31 | 5,870,707 | +9.35(+13.57%) |
Mar 24, 2020 | 65.33 | 69.17 | 63.65 | 68.95 | 8,669,484 | +8.34(+13.76%) |
Mar 23, 2020 | 60.39 | 63.99 | 58.28 | 60.61 | 6,197,537 | -0.94(-1.53%) |
Mar 20, 2020 | 63.03 | 67.43 | 61.51 | 61.56 | 10,389,915 | -1.06(-1.69%) |
Mar 19, 2020 | 57.28 | 66.79 | 55.55 | 62.62 | 8,261,742 | +4.85(+8.39%) |
Mar 18, 2020 | 62.90 | 63.53 | 54.23 | 57.77 | 8,460,226 | -9.24(-13.79%) |
Mar 17, 2020 | 71.70 | 71.93 | 65.21 | 67.01 | 8,161,928 | -4.21(-5.91%) |
Mar 16, 2020 | 81.25 | 81.25 | 70.51 | 71.22 | 5,069,657 | -17.93(-20.11%) |
Mar 13, 2020 | 91.84 | 93.28 | 84.01 | 89.15 | 4,475,711 | +1.42(+1.62%) |
Mar 12, 2020 | 89.00 | 92.64 | 87.42 | 87.73 | 5,491,613 | -6.92(-7.32%) |
Mar 11, 2020 | 95.48 | 96.97 | 93.94 | 94.65 | 3,885,541 | -3.16(-3.23%) |
Mar 10, 2020 | 93.31 | 97.88 | 91.98 | 97.81 | 4,082,612 | +6.76(+7.43%) |
Mar 09, 2020 | 93.15 | 93.94 | 90.67 | 91.05 | 4,235,374 | -7.39(-7.51%) |
Mar 06, 2020 | 93.72 | 99.32 | 93.48 | 98.45 | 4,102,727 | +0.79(+0.81%) |
Mar 05, 2020 | 102.12 | 102.91 | 96.71 | 97.66 | 3,266,257 | -7.56(-7.18%) |
Mar 04, 2020 | 105.04 | 106.12 | 101.62 | 105.22 | 5,142,540 | +0.33(+0.31%) |
Mar 03, 2020 | 106.60 | 109.78 | 103.33 | 104.89 | 3,623,148 | -2.65(-2.46%) |
Mar 02, 2020 | 104.89 | 107.56 | 101.75 | 107.54 | 3,267,137 | +3.07(+2.94%) |
Feb 28, 2020 | 103.47 | 106.27 | 102.53 | 104.47 | 4,323,269 | -3.03(-2.82%) |
Feb 27, 2020 | 113.13 | 114.30 | 107.42 | 107.50 | 2,851,984 | -6.97(-6.09%) |
Feb 26, 2020 | 113.71 | 116.60 | 113.28 | 114.47 | 2,532,395 | +2.35(+2.10%) |
Feb 25, 2020 | 117.15 | 117.37 | 111.94 | 112.12 | 2,390,414 | -4.68(-4.00%) |
Feb 24, 2020 | 117.16 | 118.30 | 116.25 | 116.80 | 1,891,383 | -1.56(-1.31%) |
Feb 21, 2020 | 118.37 | 118.96 | 117.28 | 118.36 | 1,370,734 | -0.55(-0.46%) |
Feb 20, 2020 | 117.97 | 119.24 | 117.11 | 118.90 | 1,109,345 | +0.84(+0.71%) |
Feb 19, 2020 | 118.09 | 118.73 | 117.71 | 118.07 | 1,104,949 | +0.43(+0.37%) |
Feb 18, 2020 | 116.76 | 118.13 | 116.22 | 117.64 | 1,558,954 | +0.68(+0.58%) |
Feb 14, 2020 | 116.12 | 117.14 | 115.90 | 116.95 | 1,361,675 | +1.13(+0.98%) |
Feb 13, 2020 | 115.01 | 115.96 | 114.74 | 115.82 | 1,343,508 | +0.52(+0.45%) |
Feb 12, 2020 | 115.70 | 115.82 | 114.93 | 115.30 | 1,446,103 | +0.35(+0.30%) |
Feb 11, 2020 | 114.32 | 115.18 | 113.97 | 114.95 | 1,312,917 | +1.38(+1.22%) |
Feb 10, 2020 | 112.26 | 113.71 | 112.08 | 113.57 | 1,430,105 | +0.80(+0.71%) |
Feb 07, 2020 | 113.34 | 113.35 | 111.92 | 112.78 | 1,102,710 | -0.73(-0.64%) |
Feb 06, 2020 | 114.61 | 114.91 | 113.46 | 113.50 | 1,319,277 | -0.53(-0.46%) |
Feb 05, 2020 | 112.43 | 114.36 | 112.43 | 114.03 | 1,786,483 | +2.30(+2.05%) |
Feb 04, 2020 | 111.19 | 112.17 | 110.68 | 111.74 | 1,572,510 | +2.42(+2.21%) |
Feb 03, 2020 | 108.10 | 110.17 | 108.08 | 109.32 | 1,731,310 | +1.58(+1.46%) |
Jan 31, 2020 | 109.33 | 109.52 | 107.06 | 107.74 | 5,326,121 | -1.91(-1.74%) |
Jan 30, 2020 | 108.98 | 110.11 | 108.58 | 109.65 | 1,694,230 | -0.09(-0.08%) |
Jan 29, 2020 | 110.18 | 110.84 | 109.44 | 109.74 | 1,422,320 | -0.20(-0.18%) |
Jan 28, 2020 | 110.55 | 110.89 | 109.83 | 109.94 | 1,622,740 | -0.36(-0.32%) |
Jan 27, 2020 | 109.55 | 110.92 | 109.00 | 110.30 | 2,788,467 | -0.87(-0.79%) |
Jan 24, 2020 | 113.34 | 113.71 | 110.70 | 111.17 | 1,611,997 | -2.35(-2.07%) |
Jan 23, 2020 | 112.69 | 113.92 | 111.44 | 113.52 | 2,071,199 | +0.77(+0.68%) |
Jan 22, 2020 | 113.45 | 113.80 | 112.75 | 112.76 | 1,843,563 | -0.38(-0.33%) |
Jan 21, 2020 | 112.60 | 113.53 | 112.53 | 113.13 | 1,929,761 | +0.12(+0.10%) |
Jan 17, 2020 | 113.52 | 114.01 | 112.79 | 113.02 | 2,181,262 | -0.36(-0.31%) |
Jan 16, 2020 | 113.70 | 114.21 | 112.79 | 113.37 | 1,930,162 | +0.27(+0.24%) |
Jan 15, 2020 | 113.81 | 114.64 | 112.79 | 113.10 | 1,467,289 | -1.14(-1.00%) |
Jan 14, 2020 | 115.28 | 115.37 | 114.10 | 114.25 | 1,903,403 | -0.97(-0.84%) |
Jan 13, 2020 | 115.90 | 115.99 | 114.51 | 115.22 | 1,449,591 | -0.72(-0.62%) |
Jan 10, 2020 | 117.26 | 117.52 | 115.72 | 115.94 | 1,324,189 | -1.35(-1.15%) |
Jan 09, 2020 | 115.89 | 117.76 | 114.80 | 117.29 | 2,276,008 | +2.86(+2.50%) |
Jan 08, 2020 | 114.39 | 115.33 | 114.23 | 114.43 | 1,629,774 | +0.34(+0.29%) |
Jan 07, 2020 | 112.37 | 114.17 | 111.92 | 114.09 | 2,042,911 | +1.32(+1.17%) |
Jan 06, 2020 | 111.64 | 112.82 | 111.06 | 112.78 | 1,638,527 | +0.55(+0.49%) |
Jan 03, 2020 | 110.85 | 112.36 | 110.63 | 112.23 | 1,547,855 | +0.03(+0.03%) |