Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 79.69 | 83.07 | 78.32 | 79.17 | 2,181,593 | -1.60(-1.98%) |
Mar 30, 2020 | 76.63 | 81.23 | 76.41 | 80.77 | 1,315,516 | +3.48(+4.50%) |
Mar 27, 2020 | 79.85 | 79.85 | 74.11 | 77.29 | 1,190,873 | -2.51(-3.14%) |
Mar 26, 2020 | 77.68 | 79.80 | 73.83 | 79.80 | 1,513,137 | +3.79(+4.99%) |
Mar 25, 2020 | 71.14 | 80.01 | 70.60 | 76.01 | 2,738,200 | +5.52(+7.83%) |
Mar 24, 2020 | 65.60 | 70.58 | 64.92 | 70.49 | 1,960,920 | +8.84(+14.33%) |
Mar 23, 2020 | 62.00 | 63.68 | 59.37 | 61.66 | 1,896,704 | -0.72(-1.15%) |
Mar 20, 2020 | 67.71 | 70.95 | 62.16 | 62.37 | 2,474,625 | -4.40(-6.60%) |
Mar 19, 2020 | 65.09 | 69.41 | 62.49 | 66.78 | 1,409,815 | +0.89(+1.35%) |
Mar 18, 2020 | 71.27 | 72.70 | 63.54 | 65.89 | 1,813,013 | -10.63(-13.89%) |
Mar 17, 2020 | 73.36 | 77.68 | 69.68 | 76.52 | 1,978,969 | +4.89(+6.82%) |
Mar 16, 2020 | 75.45 | 76.22 | 68.05 | 71.63 | 2,561,075 | -13.96(-16.31%) |
Mar 13, 2020 | 85.09 | 85.83 | 80.00 | 85.59 | 1,525,170 | +4.88(+6.04%) |
Mar 12, 2020 | 83.82 | 86.09 | 79.58 | 80.72 | 2,391,110 | -9.40(-10.43%) |
Mar 11, 2020 | 91.77 | 93.59 | 89.38 | 90.12 | 1,581,657 | -4.70(-4.95%) |
Mar 10, 2020 | 91.37 | 94.85 | 88.81 | 94.82 | 1,236,541 | +6.39(+7.23%) |
Mar 09, 2020 | 88.57 | 89.89 | 87.02 | 88.42 | 2,221,097 | -7.30(-7.63%) |
Mar 06, 2020 | 96.43 | 98.78 | 93.76 | 95.72 | 1,914,812 | -4.05(-4.06%) |
Mar 05, 2020 | 100.99 | 103.14 | 99.17 | 99.77 | 1,120,325 | -4.64(-4.44%) |
Mar 04, 2020 | 101.42 | 104.69 | 100.39 | 104.41 | 993,156 | +4.70(+4.71%) |
Mar 03, 2020 | 101.33 | 104.60 | 98.59 | 99.71 | 1,305,373 | -1.58(-1.56%) |
Mar 02, 2020 | 97.51 | 101.65 | 96.28 | 101.30 | 1,503,361 | +4.40(+4.54%) |
Feb 28, 2020 | 95.68 | 97.47 | 93.94 | 96.90 | 1,990,514 | -2.36(-2.38%) |
Feb 27, 2020 | 100.14 | 103.71 | 99.06 | 99.26 | 1,526,675 | -2.42(-2.38%) |
Feb 26, 2020 | 104.38 | 104.96 | 101.65 | 101.68 | 1,563,910 | -1.65(-1.60%) |
Feb 25, 2020 | 108.40 | 108.40 | 103.23 | 103.34 | 1,315,023 | -4.59(-4.25%) |
Feb 24, 2020 | 108.49 | 109.50 | 107.22 | 107.93 | 873,816 | -4.22(-3.76%) |
Feb 21, 2020 | 111.02 | 112.21 | 110.52 | 112.14 | 704,969 | +0.39(+0.35%) |
Feb 20, 2020 | 109.78 | 112.20 | 109.22 | 111.75 | 728,769 | +1.66(+1.51%) |
Feb 19, 2020 | 112.82 | 112.91 | 109.99 | 110.09 | 1,087,763 | -2.51(-2.23%) |
Feb 18, 2020 | 111.89 | 112.91 | 111.66 | 112.59 | 736,585 | +0.06(+0.05%) |
Feb 14, 2020 | 112.40 | 112.78 | 111.46 | 112.54 | 685,159 | +0.28(+0.25%) |
Feb 13, 2020 | 111.73 | 112.56 | 111.13 | 112.26 | 619,593 | -0.27(-0.24%) |
Feb 12, 2020 | 112.53 | 112.73 | 111.43 | 112.53 | 579,573 | +0.81(+0.72%) |
Feb 11, 2020 | 111.73 | 112.54 | 111.21 | 111.72 | 871,746 | +0.72(+0.65%) |
Feb 10, 2020 | 109.80 | 111.17 | 109.67 | 111.00 | 733,800 | +0.85(+0.78%) |
Feb 07, 2020 | 110.17 | 111.04 | 109.76 | 110.14 | 1,118,855 | -0.86(-0.78%) |
Feb 06, 2020 | 112.15 | 112.17 | 110.61 | 111.01 | 796,579 | -0.92(-0.82%) |
Feb 05, 2020 | 110.64 | 112.00 | 110.35 | 111.93 | 879,790 | +2.58(+2.36%) |
Feb 04, 2020 | 108.25 | 110.46 | 108.25 | 109.34 | 1,067,908 | +2.61(+2.45%) |
Feb 03, 2020 | 107.61 | 108.63 | 106.40 | 106.73 | 1,614,837 | -0.16(-0.15%) |
Jan 31, 2020 | 110.72 | 110.93 | 106.52 | 106.89 | 2,710,602 | -4.76(-4.26%) |
Jan 30, 2020 | 109.56 | 112.86 | 109.38 | 111.66 | 1,291,741 | +2.39(+2.18%) |
Jan 29, 2020 | 109.88 | 110.25 | 109.13 | 109.27 | 1,043,984 | -0.07(-0.06%) |
Jan 28, 2020 | 108.91 | 109.86 | 108.34 | 109.34 | 1,090,990 | +0.96(+0.88%) |
Jan 27, 2020 | 107.74 | 109.34 | 106.77 | 108.38 | 968,718 | -1.58(-1.43%) |
Jan 24, 2020 | 111.60 | 111.60 | 109.57 | 109.95 | 667,479 | -1.45(-1.30%) |
Jan 23, 2020 | 110.18 | 111.55 | 109.64 | 111.40 | 776,997 | +0.73(+0.66%) |
Jan 22, 2020 | 111.11 | 111.64 | 110.47 | 110.67 | 561,041 | -0.08(-0.08%) |
Jan 21, 2020 | 111.50 | 111.81 | 110.15 | 110.75 | 622,911 | -1.47(-1.31%) |
Jan 17, 2020 | 112.62 | 112.71 | 111.83 | 112.23 | 675,467 | -0.07(-0.06%) |
Jan 16, 2020 | 111.15 | 112.31 | 110.40 | 112.29 | 692,479 | +1.87(+1.69%) |
Jan 15, 2020 | 109.64 | 111.10 | 109.64 | 110.42 | 860,249 | +0.46(+0.42%) |
Jan 14, 2020 | 110.11 | 110.61 | 109.52 | 109.97 | 841,368 | -0.01(-0.01%) |
Jan 13, 2020 | 108.94 | 110.08 | 108.83 | 109.97 | 716,553 | +1.28(+1.17%) |
Jan 10, 2020 | 110.11 | 110.11 | 108.33 | 108.70 | 664,283 | -1.27(-1.15%) |
Jan 09, 2020 | 109.66 | 109.97 | 108.86 | 109.97 | 685,599 | +0.70(+0.64%) |
Jan 08, 2020 | 108.84 | 109.47 | 108.28 | 109.27 | 903,610 | +0.25(+0.23%) |
Jan 07, 2020 | 107.91 | 109.31 | 107.58 | 109.02 | 863,428 | +0.30(+0.28%) |
Jan 06, 2020 | 107.69 | 108.77 | 107.51 | 108.72 | 803,764 | +0.01(+0.01%) |
Jan 03, 2020 | 108.09 | 108.84 | 107.63 | 108.71 | 625,515 | -1.02(-0.93%) |