Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 83.51 | 84.09 | 82.03 | 82.31 | 397,279 | -1.91(-2.27%) |
Mar 30, 2020 | 83.07 | 84.81 | 78.06 | 84.22 | 450,415 | +1.40(+1.69%) |
Mar 27, 2020 | 81.69 | 85.65 | 80.76 | 82.82 | 305,592 | -2.51(-2.94%) |
Mar 26, 2020 | 84.44 | 85.51 | 82.69 | 85.33 | 331,104 | +1.80(+2.15%) |
Mar 25, 2020 | 82.88 | 85.43 | 78.69 | 83.53 | 616,380 | +0.96(+1.17%) |
Mar 24, 2020 | 79.31 | 83.14 | 77.42 | 82.57 | 429,718 | +6.53(+8.59%) |
Mar 23, 2020 | 76.29 | 76.71 | 71.55 | 76.03 | 398,245 | -1.24(-1.61%) |
Mar 20, 2020 | 78.51 | 81.60 | 75.46 | 77.28 | 655,863 | -1.34(-1.70%) |
Mar 19, 2020 | 75.42 | 80.88 | 72.24 | 78.61 | 426,611 | +2.24(+2.93%) |
Mar 18, 2020 | 79.37 | 80.62 | 68.25 | 76.38 | 502,698 | -8.07(-9.56%) |
Mar 17, 2020 | 80.79 | 85.09 | 77.02 | 84.45 | 588,680 | +5.19(+6.55%) |
Mar 16, 2020 | 82.69 | 88.88 | 79.10 | 79.26 | 500,333 | -14.37(-15.35%) |
Mar 13, 2020 | 90.66 | 93.78 | 85.18 | 93.63 | 596,989 | +7.98(+9.32%) |
Mar 12, 2020 | 77.24 | 94.03 | 77.24 | 85.65 | 506,082 | -10.11(-10.56%) |
Mar 11, 2020 | 99.61 | 100.37 | 95.21 | 95.76 | 418,304 | -6.86(-6.69%) |
Mar 10, 2020 | 102.83 | 103.98 | 98.77 | 102.63 | 424,947 | +2.57(+2.57%) |
Mar 09, 2020 | 100.66 | 103.22 | 98.24 | 100.05 | 510,325 | -6.80(-6.36%) |
Mar 06, 2020 | 104.36 | 107.32 | 103.54 | 106.85 | 285,222 | -0.58(-0.54%) |
Mar 05, 2020 | 108.84 | 109.45 | 106.33 | 107.43 | 246,845 | -3.72(-3.35%) |
Mar 04, 2020 | 110.34 | 111.77 | 108.48 | 111.15 | 315,766 | +2.27(+2.08%) |
Mar 03, 2020 | 112.20 | 113.63 | 108.70 | 108.88 | 320,210 | -3.52(-3.13%) |
Mar 02, 2020 | 107.25 | 112.52 | 106.64 | 112.41 | 430,512 | +5.35(+4.99%) |
Feb 28, 2020 | 111.23 | 111.50 | 106.07 | 107.06 | 412,221 | -5.79(-5.13%) |
Feb 27, 2020 | 116.52 | 117.13 | 112.85 | 112.85 | 258,120 | -4.96(-4.21%) |
Feb 26, 2020 | 118.48 | 119.30 | 117.81 | 117.81 | 302,243 | +0.14(+0.12%) |
Feb 25, 2020 | 121.29 | 122.82 | 117.54 | 117.67 | 321,755 | -3.55(-2.93%) |
Feb 24, 2020 | 121.89 | 122.87 | 120.86 | 121.22 | 281,466 | -2.24(-1.81%) |
Feb 21, 2020 | 123.94 | 124.59 | 123.04 | 123.46 | 352,320 | -0.64(-0.52%) |
Feb 20, 2020 | 123.83 | 124.67 | 123.47 | 124.10 | 219,058 | -0.09(-0.07%) |
Feb 19, 2020 | 124.47 | 124.93 | 123.78 | 124.19 | 251,905 | -0.11(-0.09%) |
Feb 18, 2020 | 124.17 | 125.36 | 124.16 | 124.30 | 267,441 | -0.14(-0.11%) |
Feb 14, 2020 | 124.36 | 124.90 | 123.89 | 124.44 | 123,013 | +0.02(+0.01%) |
Feb 13, 2020 | 123.76 | 125.03 | 123.76 | 124.42 | 187,173 | +0.47(+0.38%) |
Feb 12, 2020 | 124.64 | 124.64 | 123.40 | 123.95 | 210,534 | -0.58(-0.46%) |
Feb 11, 2020 | 125.26 | 125.72 | 124.51 | 124.53 | 249,975 | -0.73(-0.58%) |
Feb 10, 2020 | 124.69 | 125.90 | 124.69 | 125.26 | 172,759 | +0.10(+0.08%) |
Feb 07, 2020 | 125.08 | 125.61 | 124.65 | 125.16 | 180,699 | -0.11(-0.09%) |
Feb 06, 2020 | 125.90 | 126.66 | 124.78 | 125.27 | 378,714 | -0.77(-0.61%) |
Feb 05, 2020 | 130.70 | 130.70 | 125.28 | 126.03 | 352,132 | -0.89(-0.70%) |
Feb 04, 2020 | 126.49 | 127.19 | 126.18 | 126.93 | 180,915 | +1.10(+0.88%) |
Feb 03, 2020 | 125.77 | 126.96 | 125.44 | 125.83 | 197,830 | +0.67(+0.53%) |
Jan 31, 2020 | 125.95 | 126.98 | 124.86 | 125.16 | 360,070 | -1.12(-0.89%) |
Jan 30, 2020 | 123.83 | 126.37 | 123.83 | 126.28 | 147,267 | +1.91(+1.54%) |
Jan 29, 2020 | 124.87 | 125.08 | 124.24 | 124.36 | 162,836 | -0.30(-0.24%) |
Jan 28, 2020 | 124.06 | 125.57 | 124.01 | 124.66 | 186,683 | +0.91(+0.74%) |
Jan 27, 2020 | 122.76 | 124.38 | 122.75 | 123.75 | 249,756 | +0.24(+0.20%) |
Jan 24, 2020 | 124.24 | 124.60 | 123.38 | 123.51 | 245,694 | -0.66(-0.53%) |
Jan 23, 2020 | 124.64 | 125.55 | 122.88 | 124.17 | 447,595 | -1.27(-1.01%) |
Jan 22, 2020 | 125.38 | 126.19 | 125.25 | 125.44 | 193,319 | +0.23(+0.19%) |
Jan 21, 2020 | 125.35 | 126.15 | 124.98 | 125.20 | 221,672 | -0.59(-0.47%) |
Jan 17, 2020 | 125.50 | 126.41 | 124.88 | 125.79 | 208,159 | +0.38(+0.30%) |
Jan 16, 2020 | 125.39 | 126.28 | 123.57 | 125.41 | 325,028 | +0.39(+0.31%) |
Jan 15, 2020 | 124.25 | 125.59 | 124.05 | 125.02 | 207,325 | +0.57(+0.46%) |
Jan 14, 2020 | 123.80 | 125.02 | 123.72 | 124.45 | 225,776 | +0.86(+0.69%) |
Jan 13, 2020 | 123.76 | 124.01 | 123.12 | 123.60 | 224,213 | -0.09(-0.07%) |
Jan 10, 2020 | 124.48 | 125.45 | 123.45 | 123.69 | 178,485 | -0.90(-0.72%) |
Jan 09, 2020 | 123.57 | 124.75 | 123.42 | 124.59 | 154,675 | +1.34(+1.09%) |
Jan 08, 2020 | 123.13 | 124.42 | 123.13 | 123.25 | 212,330 | +0.23(+0.19%) |
Jan 07, 2020 | 123.54 | 123.77 | 122.90 | 123.01 | 149,766 | -0.84(-0.68%) |
Jan 06, 2020 | 122.76 | 124.08 | 122.38 | 123.85 | 361,086 | +0.59(+0.48%) |
Jan 03, 2020 | 122.36 | 123.92 | 122.36 | 123.26 | 278,911 | +0.00(+0.00%) |