Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 92.10 | 93.98 | 88.29 | 89.07 | 2,255,152 | -3.48(-3.76%) |
Mar 30, 2020 | 87.86 | 93.35 | 87.68 | 92.54 | 976,540 | +3.02(+3.37%) |
Mar 27, 2020 | 91.54 | 93.39 | 88.35 | 89.53 | 1,426,150 | -6.98(-7.23%) |
Mar 26, 2020 | 87.38 | 97.31 | 85.95 | 96.51 | 1,651,851 | +8.74(+9.96%) |
Mar 25, 2020 | 88.49 | 92.43 | 86.34 | 87.77 | 1,829,349 | -1.83(-2.05%) |
Mar 24, 2020 | 86.17 | 91.17 | 84.80 | 89.60 | 2,294,529 | +7.86(+9.61%) |
Mar 23, 2020 | 74.85 | 83.08 | 70.08 | 81.74 | 2,308,165 | +5.77(+7.59%) |
Mar 20, 2020 | 85.62 | 86.93 | 75.76 | 75.98 | 1,993,302 | -8.32(-9.87%) |
Mar 19, 2020 | 80.27 | 85.42 | 75.21 | 84.29 | 1,961,568 | +3.71(+4.60%) |
Mar 18, 2020 | 77.34 | 84.59 | 71.81 | 80.59 | 2,221,404 | -2.76(-3.31%) |
Mar 17, 2020 | 84.68 | 85.44 | 80.56 | 83.35 | 2,225,230 | +0.30(+0.36%) |
Mar 16, 2020 | 84.09 | 87.45 | 81.18 | 83.05 | 2,577,139 | -13.68(-14.15%) |
Mar 13, 2020 | 92.17 | 96.81 | 88.34 | 96.74 | 2,400,444 | +9.39(+10.75%) |
Mar 12, 2020 | 91.68 | 96.81 | 87.14 | 87.35 | 2,886,311 | -10.89(-11.08%) |
Mar 11, 2020 | 95.85 | 99.93 | 95.85 | 98.24 | 3,029,342 | -1.16(-1.17%) |
Mar 10, 2020 | 97.58 | 99.40 | 94.61 | 99.40 | 2,259,238 | +5.62(+5.99%) |
Mar 09, 2020 | 97.55 | 100.77 | 93.77 | 93.79 | 2,857,666 | -12.77(-11.98%) |
Mar 06, 2020 | 104.05 | 106.96 | 103.44 | 106.55 | 1,647,000 | -2.13(-1.96%) |
Mar 05, 2020 | 110.76 | 111.51 | 106.65 | 108.68 | 1,699,640 | -5.14(-4.51%) |
Mar 04, 2020 | 112.50 | 113.89 | 110.72 | 113.82 | 1,363,176 | +3.42(+3.10%) |
Mar 03, 2020 | 112.83 | 115.46 | 108.74 | 110.40 | 1,734,601 | -4.17(-3.64%) |
Mar 02, 2020 | 109.89 | 114.58 | 108.03 | 114.58 | 2,185,923 | +5.50(+5.04%) |
Feb 28, 2020 | 108.08 | 112.56 | 105.92 | 109.07 | 3,125,615 | -1.78(-1.60%) |
Feb 27, 2020 | 116.25 | 116.48 | 110.81 | 110.85 | 2,061,971 | -8.37(-7.02%) |
Feb 26, 2020 | 120.12 | 123.35 | 119.06 | 119.22 | 1,381,806 | -0.30(-0.25%) |
Feb 25, 2020 | 124.47 | 125.17 | 119.13 | 119.51 | 1,352,656 | -4.19(-3.39%) |
Feb 24, 2020 | 125.47 | 126.88 | 122.58 | 123.70 | 1,509,161 | -3.81(-2.99%) |
Feb 21, 2020 | 130.81 | 131.69 | 126.79 | 127.51 | 1,008,256 | -4.12(-3.13%) |
Feb 20, 2020 | 130.01 | 131.83 | 129.28 | 131.64 | 701,398 | +1.53(+1.18%) |
Feb 19, 2020 | 128.81 | 130.80 | 128.63 | 130.10 | 700,429 | +1.68(+1.31%) |
Feb 18, 2020 | 130.90 | 131.08 | 126.96 | 128.43 | 1,053,516 | -3.26(-2.47%) |
Feb 14, 2020 | 131.35 | 132.32 | 130.51 | 131.69 | 1,357,328 | +0.96(+0.74%) |
Feb 13, 2020 | 128.84 | 130.75 | 128.44 | 130.72 | 1,085,955 | +0.66(+0.51%) |
Feb 12, 2020 | 129.50 | 130.99 | 129.21 | 130.07 | 1,080,094 | +0.59(+0.46%) |
Feb 11, 2020 | 127.89 | 129.68 | 126.96 | 129.48 | 1,289,929 | +1.89(+1.48%) |
Feb 10, 2020 | 126.37 | 127.67 | 126.17 | 127.59 | 966,189 | +1.27(+1.00%) |
Feb 07, 2020 | 127.99 | 128.07 | 124.91 | 126.32 | 1,422,438 | -1.89(-1.47%) |
Feb 06, 2020 | 128.09 | 131.84 | 127.30 | 128.21 | 1,246,232 | -1.33(-1.03%) |
Feb 05, 2020 | 130.67 | 130.92 | 128.45 | 129.54 | 1,179,951 | -0.10(-0.08%) |
Feb 04, 2020 | 128.05 | 129.73 | 127.59 | 129.65 | 1,122,381 | +3.10(+2.45%) |
Feb 03, 2020 | 124.50 | 127.37 | 124.31 | 126.54 | 1,699,321 | +2.32(+1.87%) |
Jan 31, 2020 | 127.02 | 127.33 | 123.72 | 124.22 | 1,231,834 | -3.22(-2.53%) |
Jan 30, 2020 | 126.88 | 128.28 | 126.39 | 127.44 | 1,024,012 | -0.98(-0.76%) |
Jan 29, 2020 | 129.41 | 129.95 | 127.92 | 128.42 | 784,279 | -0.57(-0.44%) |
Jan 28, 2020 | 128.23 | 129.25 | 127.51 | 128.99 | 1,240,165 | +1.51(+1.19%) |
Jan 27, 2020 | 129.01 | 129.55 | 127.37 | 127.48 | 931,573 | -3.86(-2.94%) |
Jan 24, 2020 | 132.40 | 132.84 | 130.60 | 131.33 | 899,880 | -0.77(-0.58%) |
Jan 23, 2020 | 130.06 | 132.22 | 129.00 | 132.10 | 1,234,359 | +2.05(+1.57%) |
Jan 22, 2020 | 130.63 | 131.65 | 129.84 | 130.06 | 1,188,631 | +0.48(+0.37%) |
Jan 21, 2020 | 129.64 | 131.52 | 129.34 | 129.58 | 1,700,824 | -0.73(-0.56%) |
Jan 17, 2020 | 134.16 | 134.86 | 129.58 | 130.31 | 2,475,221 | -7.00(-5.10%) |
Jan 16, 2020 | 138.53 | 139.11 | 136.72 | 137.31 | 876,109 | -0.38(-0.28%) |
Jan 15, 2020 | 137.02 | 138.46 | 136.59 | 137.69 | 830,950 | +0.61(+0.44%) |
Jan 14, 2020 | 136.50 | 138.13 | 135.97 | 137.08 | 906,805 | +0.58(+0.43%) |
Jan 13, 2020 | 135.94 | 136.86 | 135.08 | 136.50 | 1,432,968 | +0.94(+0.69%) |
Jan 10, 2020 | 135.62 | 137.06 | 134.49 | 135.56 | 701,925 | +0.37(+0.28%) |
Jan 09, 2020 | 134.53 | 136.17 | 134.31 | 135.19 | 991,225 | +1.20(+0.90%) |
Jan 08, 2020 | 134.28 | 135.06 | 133.62 | 133.99 | 1,086,105 | -0.20(-0.15%) |
Jan 07, 2020 | 134.45 | 135.01 | 133.94 | 134.19 | 841,482 | -0.15(-0.11%) |
Jan 06, 2020 | 134.27 | 134.88 | 133.59 | 134.34 | 1,065,790 | -1.02(-0.75%) |
Jan 03, 2020 | 135.21 | 136.59 | 135.04 | 135.36 | 927,394 | -1.65(-1.20%) |