Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 87.57 | 90.65 | 85.83 | 87.88 | 249,771 | -0.92(-1.04%) |
Mar 30, 2020 | 85.53 | 90.97 | 84.70 | 88.80 | 294,389 | +3.49(+4.09%) |
Mar 27, 2020 | 86.11 | 88.01 | 84.20 | 85.31 | 296,300 | -4.09(-4.57%) |
Mar 26, 2020 | 89.09 | 91.62 | 86.81 | 89.40 | 524,696 | +0.82(+0.93%) |
Mar 25, 2020 | 85.85 | 90.35 | 81.64 | 88.58 | 396,060 | +3.80(+4.48%) |
Mar 24, 2020 | 78.71 | 86.37 | 76.02 | 84.78 | 519,140 | +11.28(+15.35%) |
Mar 23, 2020 | 73.75 | 80.38 | 71.94 | 73.50 | 551,794 | -0.59(-0.80%) |
Mar 20, 2020 | 81.64 | 85.50 | 72.34 | 74.09 | 837,400 | -8.41(-10.19%) |
Mar 19, 2020 | 90.80 | 94.62 | 82.50 | 82.50 | 571,658 | -10.07(-10.88%) |
Mar 18, 2020 | 93.19 | 94.93 | 83.92 | 92.57 | 612,362 | -5.42(-5.53%) |
Mar 17, 2020 | 94.88 | 101.53 | 93.07 | 97.99 | 544,414 | +5.44(+5.88%) |
Mar 16, 2020 | 91.69 | 98.50 | 90.07 | 92.55 | 576,772 | -9.20(-9.04%) |
Mar 13, 2020 | 97.37 | 101.99 | 93.64 | 101.75 | 393,700 | +11.41(+12.63%) |
Mar 12, 2020 | 91.56 | 94.83 | 87.18 | 90.34 | 405,859 | -7.84(-7.99%) |
Mar 11, 2020 | 102.01 | 104.80 | 96.68 | 98.18 | 367,102 | -7.96(-7.50%) |
Mar 10, 2020 | 104.16 | 106.33 | 98.98 | 106.14 | 390,108 | +6.82(+6.87%) |
Mar 09, 2020 | 104.00 | 104.00 | 95.19 | 99.32 | 616,296 | -11.19(-10.13%) |
Mar 06, 2020 | 113.20 | 115.75 | 107.83 | 110.51 | 353,400 | -7.07(-6.01%) |
Mar 05, 2020 | 115.44 | 119.50 | 115.03 | 117.58 | 173,398 | -0.98(-0.83%) |
Mar 04, 2020 | 118.18 | 118.91 | 114.99 | 118.56 | 247,876 | +3.59(+3.12%) |
Mar 03, 2020 | 124.32 | 124.32 | 114.04 | 114.97 | 414,272 | -8.53(-6.91%) |
Mar 02, 2020 | 115.18 | 123.81 | 112.60 | 123.50 | 516,214 | +10.49(+9.28%) |
Feb 28, 2020 | 105.67 | 113.01 | 104.85 | 113.01 | 583,100 | +3.08(+2.80%) |
Feb 27, 2020 | 112.73 | 114.66 | 109.75 | 109.93 | 729,064 | -4.09(-3.59%) |
Feb 26, 2020 | 115.99 | 118.55 | 113.64 | 114.02 | 466,223 | -1.98(-1.71%) |
Feb 25, 2020 | 124.71 | 124.93 | 115.84 | 116.00 | 440,657 | -7.27(-5.90%) |
Feb 24, 2020 | 127.68 | 127.68 | 121.11 | 123.27 | 632,412 | -11.55(-8.57%) |
Feb 21, 2020 | 136.70 | 141.67 | 130.30 | 134.82 | 823,100 | +8.83(+7.01%) |
Feb 20, 2020 | 131.99 | 134.60 | 124.28 | 125.99 | 461,259 | -3.18(-2.46%) |
Feb 19, 2020 | 130.00 | 130.20 | 127.94 | 129.17 | 266,249 | +0.56(+0.44%) |
Feb 18, 2020 | 128.63 | 130.44 | 126.94 | 128.61 | 188,867 | +0.63(+0.49%) |
Feb 14, 2020 | 126.25 | 128.49 | 126.25 | 127.98 | 189,500 | +1.90(+1.51%) |
Feb 13, 2020 | 124.44 | 126.80 | 123.96 | 126.08 | 180,412 | +0.61(+0.49%) |
Feb 12, 2020 | 123.00 | 125.91 | 120.10 | 125.47 | 288,931 | +2.92(+2.38%) |
Feb 11, 2020 | 125.07 | 125.07 | 121.83 | 122.55 | 277,314 | -1.05(-0.85%) |
Feb 10, 2020 | 121.56 | 124.99 | 121.30 | 123.60 | 277,318 | +2.04(+1.68%) |
Feb 07, 2020 | 124.63 | 125.08 | 121.17 | 121.56 | 157,900 | -3.44(-2.75%) |
Feb 06, 2020 | 122.22 | 127.12 | 121.63 | 125.00 | 313,953 | +3.12(+2.56%) |
Feb 05, 2020 | 127.83 | 128.54 | 120.10 | 121.88 | 299,218 | -4.75(-3.75%) |
Feb 04, 2020 | 126.49 | 128.36 | 125.56 | 126.63 | 204,335 | +2.15(+1.73%) |
Feb 03, 2020 | 123.20 | 124.85 | 120.02 | 124.48 | 219,813 | +1.78(+1.45%) |
Jan 31, 2020 | 127.10 | 127.40 | 121.89 | 122.70 | 284,600 | -4.90(-3.84%) |
Jan 30, 2020 | 125.81 | 128.10 | 124.99 | 127.60 | 280,782 | +1.81(+1.44%) |
Jan 29, 2020 | 131.00 | 131.00 | 123.79 | 125.79 | 365,714 | -4.31(-3.31%) |
Jan 28, 2020 | 124.13 | 130.75 | 122.51 | 130.10 | 285,539 | +6.85(+5.56%) |
Jan 27, 2020 | 121.10 | 124.37 | 120.10 | 123.25 | 883,046 | -0.93(-0.75%) |
Jan 24, 2020 | 124.20 | 126.79 | 122.70 | 124.18 | 191,800 | +0.68(+0.55%) |
Jan 23, 2020 | 119.82 | 124.62 | 119.82 | 123.50 | 304,037 | +2.90(+2.40%) |
Jan 22, 2020 | 116.60 | 120.93 | 116.50 | 120.60 | 335,941 | +3.86(+3.31%) |
Jan 21, 2020 | 119.67 | 120.64 | 116.25 | 116.74 | 295,454 | -2.93(-2.45%) |
Jan 17, 2020 | 117.77 | 119.83 | 117.00 | 119.67 | 189,300 | +3.01(+2.58%) |
Jan 16, 2020 | 117.44 | 118.41 | 115.46 | 116.66 | 177,813 | +0.00(+0.00%) |
Jan 15, 2020 | 114.24 | 118.84 | 114.24 | 116.66 | 299,683 | +2.61(+2.29%) |
Jan 14, 2020 | 112.28 | 114.86 | 111.28 | 114.05 | 190,157 | +2.26(+2.02%) |
Jan 13, 2020 | 111.79 | 113.02 | 111.33 | 111.79 | 174,574 | +1.05(+0.95%) |
Jan 10, 2020 | 113.86 | 114.54 | 106.80 | 110.74 | 379,500 | -2.51(-2.22%) |
Jan 09, 2020 | 114.00 | 115.60 | 113.06 | 113.25 | 175,494 | +0.39(+0.35%) |
Jan 08, 2020 | 109.36 | 113.48 | 108.65 | 112.86 | 226,297 | +3.68(+3.37%) |
Jan 07, 2020 | 107.18 | 109.99 | 105.54 | 109.18 | 179,622 | +1.54(+1.43%) |
Jan 06, 2020 | 107.41 | 108.17 | 105.45 | 107.64 | 323,610 | -0.94(-0.87%) |
Jan 03, 2020 | 105.78 | 109.01 | 105.17 | 108.58 | 156,100 | +0.84(+0.78%) |