Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 79.46 | 82.84 | 78.10 | 78.95 | 2,187,736 | -1.60(-1.98%) |
Mar 30, 2020 | 76.42 | 81.00 | 76.19 | 80.55 | 1,319,220 | +3.47(+4.50%) |
Mar 27, 2020 | 79.62 | 79.62 | 73.91 | 77.08 | 1,194,226 | -2.50(-3.14%) |
Mar 26, 2020 | 77.46 | 79.58 | 73.62 | 79.58 | 1,517,398 | +3.78(+4.99%) |
Mar 25, 2020 | 70.94 | 79.78 | 70.40 | 75.80 | 2,745,910 | +5.50(+7.83%) |
Mar 24, 2020 | 65.41 | 70.38 | 64.74 | 70.29 | 1,966,442 | +8.81(+14.33%) |
Mar 23, 2020 | 61.83 | 63.50 | 59.21 | 61.48 | 1,902,045 | -0.71(-1.15%) |
Mar 20, 2020 | 67.52 | 70.76 | 61.98 | 62.20 | 2,481,593 | -4.39(-6.60%) |
Mar 19, 2020 | 64.91 | 69.21 | 62.32 | 66.59 | 1,413,785 | +0.88(+1.35%) |
Mar 18, 2020 | 71.07 | 72.50 | 63.36 | 65.71 | 1,818,119 | -10.60(-13.89%) |
Mar 17, 2020 | 73.15 | 77.46 | 69.49 | 76.30 | 1,984,542 | +4.87(+6.82%) |
Mar 16, 2020 | 75.24 | 76.00 | 67.86 | 71.43 | 2,568,287 | -13.92(-16.31%) |
Mar 13, 2020 | 84.85 | 85.59 | 79.78 | 85.35 | 1,529,465 | +4.86(+6.04%) |
Mar 12, 2020 | 83.58 | 85.85 | 79.36 | 80.49 | 2,397,843 | -9.38(-10.43%) |
Mar 11, 2020 | 91.51 | 93.33 | 89.12 | 89.87 | 1,586,111 | -4.68(-4.95%) |
Mar 10, 2020 | 91.12 | 94.58 | 88.56 | 94.55 | 1,240,023 | +6.38(+7.23%) |
Mar 09, 2020 | 88.32 | 89.64 | 86.77 | 88.17 | 2,227,351 | -7.28(-7.63%) |
Mar 06, 2020 | 96.16 | 98.50 | 93.50 | 95.45 | 1,920,204 | -4.03(-4.06%) |
Mar 05, 2020 | 100.70 | 102.85 | 98.89 | 99.49 | 1,123,480 | -4.63(-4.44%) |
Mar 04, 2020 | 101.14 | 104.40 | 100.11 | 104.12 | 995,953 | +4.68(+4.71%) |
Mar 03, 2020 | 101.04 | 104.30 | 98.31 | 99.43 | 1,309,048 | -1.58(-1.56%) |
Mar 02, 2020 | 97.23 | 101.36 | 96.01 | 101.01 | 1,507,594 | +4.38(+4.54%) |
Feb 28, 2020 | 95.41 | 97.19 | 93.68 | 96.63 | 1,996,119 | -2.35(-2.38%) |
Feb 27, 2020 | 99.86 | 103.42 | 98.78 | 98.98 | 1,530,974 | -2.42(-2.38%) |
Feb 26, 2020 | 104.08 | 104.67 | 101.36 | 101.40 | 1,568,314 | -1.65(-1.60%) |
Feb 25, 2020 | 108.09 | 108.09 | 102.94 | 103.05 | 1,318,726 | -4.58(-4.25%) |
Feb 24, 2020 | 108.19 | 109.19 | 106.92 | 107.62 | 876,276 | -4.20(-3.76%) |
Feb 21, 2020 | 110.70 | 111.89 | 110.21 | 111.83 | 706,954 | +0.39(+0.35%) |
Feb 20, 2020 | 109.47 | 111.88 | 108.91 | 111.44 | 730,821 | +1.66(+1.51%) |
Feb 19, 2020 | 112.50 | 112.60 | 109.68 | 109.78 | 1,090,825 | -2.50(-2.23%) |
Feb 18, 2020 | 111.58 | 112.60 | 111.34 | 112.28 | 738,659 | +0.06(+0.05%) |
Feb 14, 2020 | 112.08 | 112.46 | 111.14 | 112.22 | 687,088 | +0.28(+0.25%) |
Feb 13, 2020 | 111.42 | 112.24 | 110.82 | 111.94 | 621,338 | -0.27(-0.24%) |
Feb 12, 2020 | 112.21 | 112.42 | 111.12 | 112.21 | 581,205 | +0.81(+0.72%) |
Feb 11, 2020 | 111.42 | 112.22 | 110.90 | 111.41 | 874,201 | +0.72(+0.65%) |
Feb 10, 2020 | 109.49 | 110.85 | 109.36 | 110.69 | 735,867 | +0.85(+0.78%) |
Feb 07, 2020 | 109.86 | 110.73 | 109.45 | 109.83 | 1,122,006 | -0.86(-0.78%) |
Feb 06, 2020 | 111.84 | 111.86 | 110.30 | 110.69 | 798,822 | -0.92(-0.82%) |
Feb 05, 2020 | 110.33 | 111.69 | 110.04 | 111.61 | 882,267 | +2.58(+2.36%) |
Feb 04, 2020 | 107.94 | 110.15 | 107.94 | 109.04 | 1,070,915 | +2.60(+2.45%) |
Feb 03, 2020 | 107.31 | 108.33 | 106.10 | 106.44 | 1,619,384 | -0.16(-0.15%) |
Jan 31, 2020 | 110.41 | 110.62 | 106.22 | 106.59 | 2,718,234 | -4.75(-4.26%) |
Jan 30, 2020 | 109.25 | 112.54 | 109.08 | 111.34 | 1,295,379 | +2.38(+2.18%) |
Jan 29, 2020 | 109.57 | 109.94 | 108.82 | 108.96 | 1,046,924 | -0.07(-0.06%) |
Jan 28, 2020 | 108.61 | 109.55 | 108.04 | 109.03 | 1,094,062 | +0.95(+0.88%) |
Jan 27, 2020 | 107.44 | 109.04 | 106.47 | 108.07 | 971,445 | -1.57(-1.43%) |
Jan 24, 2020 | 111.28 | 111.28 | 109.26 | 109.65 | 669,358 | -1.44(-1.30%) |
Jan 23, 2020 | 109.87 | 111.24 | 109.33 | 111.09 | 779,184 | +0.73(+0.66%) |
Jan 22, 2020 | 110.80 | 111.32 | 110.16 | 110.36 | 562,621 | -0.08(-0.08%) |
Jan 21, 2020 | 111.18 | 111.49 | 109.84 | 110.44 | 624,665 | -1.47(-1.31%) |
Jan 17, 2020 | 112.31 | 112.39 | 111.52 | 111.91 | 677,369 | -0.07(-0.06%) |
Jan 16, 2020 | 110.84 | 112.00 | 110.09 | 111.98 | 694,429 | +1.86(+1.69%) |
Jan 15, 2020 | 109.33 | 110.79 | 109.33 | 110.11 | 862,671 | +0.46(+0.42%) |
Jan 14, 2020 | 109.80 | 110.30 | 109.22 | 109.66 | 843,737 | -0.01(-0.01%) |
Jan 13, 2020 | 108.64 | 109.77 | 108.52 | 109.67 | 718,570 | +1.27(+1.17%) |
Jan 10, 2020 | 109.80 | 109.80 | 108.03 | 108.39 | 666,154 | -1.26(-1.15%) |
Jan 09, 2020 | 109.35 | 109.67 | 108.55 | 109.66 | 687,529 | +0.69(+0.64%) |
Jan 08, 2020 | 108.53 | 109.16 | 107.97 | 108.96 | 906,154 | +0.25(+0.23%) |
Jan 07, 2020 | 107.61 | 109.00 | 107.28 | 108.71 | 865,859 | +0.30(+0.28%) |
Jan 06, 2020 | 107.39 | 108.47 | 107.21 | 108.41 | 806,027 | +0.01(+0.01%) |
Jan 03, 2020 | 107.78 | 108.53 | 107.33 | 108.40 | 627,276 | -1.02(-0.93%) |