Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 76.20 | 76.98 | 74.38 | 75.95 | 1,661,411 | -0.44(-0.58%) |
Mar 30, 2020 | 75.43 | 76.73 | 73.65 | 76.39 | 1,984,484 | +1.18(+1.56%) |
Mar 27, 2020 | 75.55 | 77.52 | 73.79 | 75.22 | 1,421,607 | -2.76(-3.54%) |
Mar 26, 2020 | 73.82 | 78.61 | 73.82 | 77.98 | 1,798,660 | +4.80(+6.55%) |
Mar 25, 2020 | 72.20 | 75.86 | 69.99 | 73.18 | 1,236,777 | +1.33(+1.86%) |
Mar 24, 2020 | 69.14 | 71.98 | 68.71 | 71.85 | 2,277,827 | +5.76(+8.72%) |
Mar 23, 2020 | 67.77 | 68.03 | 63.76 | 66.08 | 3,965,950 | -1.55(-2.29%) |
Mar 20, 2020 | 72.06 | 72.97 | 67.21 | 67.63 | 2,021,706 | -3.34(-4.71%) |
Mar 19, 2020 | 66.29 | 72.47 | 64.78 | 70.97 | 2,734,911 | +3.42(+5.07%) |
Mar 18, 2020 | 71.45 | 73.42 | 65.90 | 67.55 | 3,342,656 | -7.98(-10.57%) |
Mar 17, 2020 | 71.95 | 75.99 | 69.15 | 75.53 | 2,757,318 | +4.27(+5.99%) |
Mar 16, 2020 | 73.84 | 76.14 | 71.06 | 71.26 | 2,893,153 | -10.76(-13.12%) |
Mar 13, 2020 | 80.66 | 82.02 | 75.23 | 82.02 | 3,705,013 | +6.47(+8.57%) |
Mar 12, 2020 | 79.51 | 81.17 | 75.48 | 75.55 | 3,046,858 | -9.65(-11.32%) |
Mar 11, 2020 | 88.80 | 89.18 | 84.30 | 85.19 | 2,420,433 | -5.96(-6.53%) |
Mar 10, 2020 | 91.38 | 92.18 | 86.90 | 91.15 | 2,027,065 | +2.75(+3.11%) |
Mar 09, 2020 | 92.76 | 92.76 | 88.39 | 88.40 | 2,535,340 | -10.25(-10.39%) |
Mar 06, 2020 | 97.89 | 99.97 | 96.46 | 98.64 | 1,498,517 | -2.06(-2.05%) |
Mar 05, 2020 | 102.24 | 102.67 | 99.51 | 100.70 | 1,245,266 | -3.87(-3.70%) |
Mar 04, 2020 | 103.62 | 104.59 | 101.96 | 104.57 | 2,068,355 | +2.56(+2.51%) |
Mar 03, 2020 | 104.44 | 106.27 | 100.96 | 102.01 | 1,145,870 | -2.19(-2.10%) |
Mar 02, 2020 | 101.63 | 104.28 | 100.17 | 104.20 | 1,703,953 | +2.84(+2.81%) |
Feb 28, 2020 | 100.27 | 102.09 | 99.30 | 101.36 | 3,252,329 | -1.56(-1.51%) |
Feb 27, 2020 | 104.75 | 107.12 | 102.89 | 102.91 | 2,495,944 | -3.97(-3.71%) |
Feb 26, 2020 | 109.04 | 109.66 | 106.80 | 106.88 | 1,566,467 | -1.63(-1.50%) |
Feb 25, 2020 | 112.70 | 112.97 | 108.22 | 108.51 | 1,825,210 | -3.78(-3.37%) |
Feb 24, 2020 | 112.43 | 112.89 | 111.81 | 112.29 | 1,315,211 | -3.42(-2.96%) |
Feb 21, 2020 | 116.54 | 116.54 | 115.22 | 115.72 | 582,503 | -1.10(-0.94%) |
Feb 20, 2020 | 115.76 | 116.92 | 115.49 | 116.81 | 978,574 | +0.75(+0.64%) |
Feb 19, 2020 | 116.13 | 116.44 | 115.75 | 116.07 | 516,141 | +0.47(+0.41%) |
Feb 18, 2020 | 115.76 | 116.15 | 114.91 | 115.60 | 539,200 | -0.52(-0.45%) |
Feb 14, 2020 | 116.89 | 116.90 | 115.76 | 116.12 | 604,013 | -0.58(-0.50%) |
Feb 13, 2020 | 115.96 | 116.89 | 115.86 | 116.70 | 616,075 | +0.23(+0.20%) |
Feb 12, 2020 | 116.43 | 116.78 | 116.08 | 116.47 | 442,155 | +0.77(+0.67%) |
Feb 11, 2020 | 115.39 | 116.34 | 115.28 | 115.70 | 535,114 | +0.95(+0.83%) |
Feb 10, 2020 | 114.32 | 114.76 | 114.11 | 114.75 | 640,440 | +0.20(+0.18%) |
Feb 07, 2020 | 115.71 | 115.71 | 114.26 | 114.55 | 551,868 | -1.44(-1.24%) |
Feb 06, 2020 | 117.18 | 117.27 | 115.95 | 115.98 | 703,483 | -0.66(-0.57%) |
Feb 05, 2020 | 115.62 | 116.86 | 115.48 | 116.65 | 698,149 | +2.19(+1.91%) |
Feb 04, 2020 | 114.56 | 114.97 | 114.37 | 114.46 | 900,106 | +1.26(+1.11%) |
Feb 03, 2020 | 112.83 | 113.70 | 112.63 | 113.19 | 611,591 | +1.04(+0.93%) |
Jan 31, 2020 | 114.22 | 114.22 | 111.82 | 112.16 | 1,876,786 | -2.35(-2.05%) |
Jan 30, 2020 | 113.60 | 114.56 | 113.14 | 114.50 | 1,003,638 | +0.23(+0.20%) |
Jan 29, 2020 | 115.39 | 115.61 | 114.27 | 114.27 | 608,744 | -0.78(-0.68%) |
Jan 28, 2020 | 115.14 | 115.59 | 114.83 | 115.05 | 1,003,295 | +0.54(+0.47%) |
Jan 27, 2020 | 114.29 | 115.17 | 114.11 | 114.51 | 1,358,721 | -1.47(-1.27%) |
Jan 24, 2020 | 117.82 | 117.82 | 115.18 | 115.98 | 1,463,211 | -1.58(-1.35%) |
Jan 23, 2020 | 117.16 | 117.82 | 115.96 | 117.57 | 953,853 | +0.08(+0.07%) |
Jan 22, 2020 | 117.97 | 118.07 | 117.19 | 117.48 | 1,061,368 | -0.23(-0.20%) |
Jan 21, 2020 | 118.51 | 118.51 | 117.50 | 117.72 | 1,087,620 | -1.09(-0.92%) |
Jan 17, 2020 | 119.67 | 119.81 | 118.71 | 118.81 | 844,206 | -0.40(-0.33%) |
Jan 16, 2020 | 118.54 | 119.57 | 118.28 | 119.21 | 1,391,722 | +1.46(+1.24%) |
Jan 15, 2020 | 117.28 | 118.17 | 117.08 | 117.74 | 614,525 | +0.22(+0.19%) |
Jan 14, 2020 | 117.34 | 118.17 | 116.62 | 117.52 | 1,072,450 | +0.18(+0.16%) |
Jan 13, 2020 | 116.58 | 117.36 | 116.03 | 117.34 | 1,936,264 | +0.87(+0.74%) |
Jan 10, 2020 | 117.25 | 117.25 | 116.05 | 116.47 | 1,228,015 | -0.64(-0.54%) |
Jan 09, 2020 | 117.88 | 117.91 | 117.00 | 117.11 | 1,074,314 | -0.28(-0.24%) |
Jan 08, 2020 | 117.39 | 117.97 | 117.13 | 117.38 | 1,375,303 | +0.06(+0.05%) |
Jan 07, 2020 | 117.64 | 117.79 | 117.05 | 117.32 | 686,825 | -0.60(-0.51%) |
Jan 06, 2020 | 117.25 | 118.09 | 116.85 | 117.92 | 1,703,501 | +0.02(+0.02%) |
Jan 03, 2020 | 117.14 | 118.04 | 116.91 | 117.90 | 737,960 | -0.33(-0.28%) |