Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 75.12 | 75.44 | 72.93 | 74.07 | 2,682,657 | -2.55(-3.32%) |
Mar 30, 2020 | 76.73 | 77.69 | 74.50 | 76.61 | 1,835,155 | -0.02(-0.02%) |
Mar 27, 2020 | 78.77 | 80.67 | 75.98 | 76.63 | 2,047,905 | -5.43(-6.62%) |
Mar 26, 2020 | 74.27 | 84.39 | 74.10 | 82.07 | 3,588,821 | +9.18(+12.59%) |
Mar 25, 2020 | 72.16 | 74.78 | 70.95 | 72.89 | 2,634,651 | -0.24(-0.33%) |
Mar 24, 2020 | 72.14 | 73.36 | 68.98 | 73.13 | 2,900,270 | +3.82(+5.51%) |
Mar 23, 2020 | 68.31 | 74.58 | 67.53 | 69.31 | 2,886,054 | -0.09(-0.13%) |
Mar 20, 2020 | 74.75 | 75.43 | 67.76 | 69.40 | 2,859,154 | -3.75(-5.13%) |
Mar 19, 2020 | 70.87 | 77.85 | 67.77 | 73.16 | 2,882,600 | +1.71(+2.39%) |
Mar 18, 2020 | 75.12 | 76.54 | 68.88 | 71.45 | 2,658,680 | -8.07(-10.15%) |
Mar 17, 2020 | 81.74 | 82.68 | 73.90 | 79.52 | 3,538,689 | -0.17(-0.21%) |
Mar 16, 2020 | 81.82 | 84.00 | 76.80 | 79.69 | 3,980,426 | -9.57(-10.73%) |
Mar 13, 2020 | 89.29 | 94.59 | 83.29 | 89.26 | 3,545,186 | +5.87(+7.03%) |
Mar 12, 2020 | 86.38 | 86.71 | 81.23 | 83.39 | 3,037,443 | -8.60(-9.35%) |
Mar 11, 2020 | 96.47 | 96.47 | 89.49 | 91.99 | 3,435,941 | -6.10(-6.22%) |
Mar 10, 2020 | 104.23 | 104.44 | 94.78 | 98.09 | 3,563,895 | -3.23(-3.19%) |
Mar 09, 2020 | 100.58 | 103.31 | 98.98 | 101.32 | 3,452,707 | -2.01(-1.95%) |
Mar 06, 2020 | 107.77 | 107.77 | 100.28 | 103.33 | 3,290,417 | -3.38(-3.16%) |
Mar 05, 2020 | 109.12 | 109.38 | 105.26 | 106.70 | 4,260,302 | +0.18(+0.17%) |
Mar 04, 2020 | 101.81 | 106.53 | 101.81 | 106.52 | 2,257,157 | +6.30(+6.29%) |
Mar 03, 2020 | 103.58 | 104.19 | 99.08 | 100.22 | 1,740,047 | -3.19(-3.09%) |
Mar 02, 2020 | 98.68 | 103.50 | 98.23 | 103.41 | 1,995,935 | +5.58(+5.70%) |
Feb 28, 2020 | 100.80 | 100.82 | 95.58 | 97.83 | 2,935,259 | -4.53(-4.42%) |
Feb 27, 2020 | 100.56 | 104.46 | 100.32 | 102.36 | 2,274,252 | +0.96(+0.95%) |
Feb 26, 2020 | 102.47 | 103.13 | 101.40 | 101.40 | 1,184,859 | -0.43(-0.43%) |
Feb 25, 2020 | 103.98 | 104.13 | 101.43 | 101.83 | 990,663 | -1.79(-1.73%) |
Feb 24, 2020 | 103.13 | 104.33 | 102.80 | 103.62 | 1,037,189 | -0.75(-0.72%) |
Feb 21, 2020 | 104.08 | 104.77 | 103.50 | 104.37 | 1,052,140 | +0.29(+0.27%) |
Feb 20, 2020 | 104.30 | 104.53 | 103.52 | 104.08 | 564,338 | -0.59(-0.56%) |
Feb 19, 2020 | 104.23 | 105.13 | 103.97 | 104.67 | 911,164 | +0.82(+0.79%) |
Feb 18, 2020 | 103.95 | 104.09 | 102.84 | 103.85 | 979,502 | -0.24(-0.23%) |
Feb 14, 2020 | 103.57 | 104.09 | 103.04 | 104.09 | 727,120 | +0.64(+0.61%) |
Feb 13, 2020 | 102.23 | 103.99 | 102.04 | 103.46 | 1,033,719 | +0.93(+0.91%) |
Feb 12, 2020 | 103.79 | 104.16 | 102.32 | 102.53 | 1,589,848 | -1.11(-1.07%) |
Feb 11, 2020 | 103.39 | 104.21 | 102.89 | 103.63 | 911,349 | +0.67(+0.65%) |
Feb 10, 2020 | 102.66 | 102.99 | 102.17 | 102.96 | 734,568 | +0.16(+0.15%) |
Feb 07, 2020 | 103.16 | 103.52 | 102.66 | 102.80 | 511,163 | -0.22(-0.21%) |
Feb 06, 2020 | 103.85 | 104.23 | 102.48 | 103.02 | 716,252 | -0.27(-0.26%) |
Feb 05, 2020 | 103.06 | 104.23 | 102.85 | 103.29 | 1,154,263 | +0.66(+0.65%) |
Feb 04, 2020 | 103.68 | 104.23 | 102.54 | 102.63 | 1,091,349 | -0.53(-0.51%) |
Feb 03, 2020 | 102.56 | 103.25 | 101.51 | 103.15 | 792,951 | +1.07(+1.05%) |
Jan 31, 2020 | 102.86 | 103.58 | 101.37 | 102.08 | 1,149,494 | -1.23(-1.19%) |
Jan 30, 2020 | 103.98 | 104.13 | 101.06 | 103.31 | 1,577,197 | +1.23(+1.20%) |
Jan 29, 2020 | 102.11 | 102.95 | 101.70 | 102.08 | 1,631,916 | -0.14(-0.14%) |
Jan 28, 2020 | 101.12 | 102.38 | 100.49 | 102.22 | 1,083,986 | +1.25(+1.23%) |
Jan 27, 2020 | 98.66 | 101.14 | 98.47 | 100.98 | 1,644,636 | +1.55(+1.56%) |
Jan 24, 2020 | 99.85 | 99.86 | 98.25 | 99.43 | 828,919 | -0.18(-0.19%) |
Jan 23, 2020 | 100.00 | 100.02 | 98.81 | 99.61 | 704,716 | -0.51(-0.51%) |
Jan 22, 2020 | 99.42 | 100.27 | 99.03 | 100.12 | 742,083 | +1.11(+1.12%) |
Jan 21, 2020 | 98.54 | 99.32 | 98.37 | 99.01 | 1,039,042 | +0.26(+0.26%) |
Jan 17, 2020 | 98.63 | 98.79 | 97.52 | 98.75 | 1,440,689 | -0.05(-0.05%) |
Jan 16, 2020 | 98.94 | 99.44 | 98.60 | 98.80 | 537,316 | +0.35(+0.36%) |
Jan 15, 2020 | 98.16 | 99.30 | 97.92 | 98.45 | 722,418 | +0.21(+0.22%) |
Jan 14, 2020 | 98.22 | 98.49 | 96.95 | 98.24 | 795,223 | -0.06(-0.06%) |
Jan 13, 2020 | 98.08 | 98.71 | 97.97 | 98.29 | 555,638 | +0.22(+0.23%) |
Jan 10, 2020 | 97.51 | 98.14 | 97.03 | 98.07 | 731,834 | +0.61(+0.62%) |
Jan 09, 2020 | 96.85 | 97.62 | 96.29 | 97.46 | 711,333 | +1.18(+1.23%) |
Jan 08, 2020 | 95.45 | 96.75 | 94.87 | 96.28 | 763,642 | +0.39(+0.41%) |
Jan 07, 2020 | 95.82 | 96.20 | 95.45 | 95.89 | 685,714 | -1.11(-1.14%) |
Jan 06, 2020 | 96.23 | 97.05 | 96.12 | 97.00 | 551,007 | +0.52(+0.54%) |
Jan 03, 2020 | 95.70 | 97.01 | 95.54 | 96.47 | 739,897 | -0.57(-0.59%) |