Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 82.77 | 83.89 | 78.25 | 78.80 | 3,125,914 | -5.12(-6.10%) |
Mar 30, 2020 | 82.49 | 84.85 | 79.93 | 83.91 | 2,177,579 | +2.29(+2.80%) |
Mar 27, 2020 | 77.78 | 84.36 | 77.48 | 81.62 | 2,189,020 | +0.53(+0.65%) |
Mar 26, 2020 | 75.16 | 82.24 | 74.73 | 81.10 | 1,994,743 | +6.50(+8.71%) |
Mar 25, 2020 | 72.17 | 77.98 | 70.25 | 74.60 | 2,292,015 | +2.21(+3.05%) |
Mar 24, 2020 | 68.43 | 73.16 | 66.75 | 72.39 | 2,218,737 | +6.83(+10.42%) |
Mar 23, 2020 | 66.21 | 69.18 | 63.05 | 65.56 | 2,600,025 | -1.52(-2.26%) |
Mar 20, 2020 | 71.88 | 75.12 | 66.30 | 67.08 | 2,973,948 | -3.40(-4.83%) |
Mar 19, 2020 | 71.78 | 73.93 | 65.06 | 70.48 | 3,341,584 | -1.98(-2.73%) |
Mar 18, 2020 | 78.57 | 80.02 | 66.67 | 72.46 | 4,899,921 | -11.08(-13.26%) |
Mar 17, 2020 | 74.39 | 83.73 | 73.28 | 83.54 | 4,139,258 | +10.80(+14.85%) |
Mar 16, 2020 | 79.31 | 80.53 | 71.98 | 72.74 | 4,096,360 | -13.58(-15.73%) |
Mar 13, 2020 | 89.42 | 89.96 | 81.02 | 86.31 | 3,190,274 | +1.08(+1.27%) |
Mar 12, 2020 | 88.42 | 90.09 | 82.56 | 85.23 | 3,425,194 | -8.37(-8.94%) |
Mar 11, 2020 | 97.57 | 97.78 | 91.85 | 93.60 | 2,105,331 | -6.43(-6.43%) |
Mar 10, 2020 | 98.41 | 100.27 | 95.31 | 100.03 | 3,362,826 | +3.26(+3.37%) |
Mar 09, 2020 | 99.10 | 99.72 | 95.60 | 96.77 | 3,901,930 | -7.45(-7.15%) |
Mar 06, 2020 | 103.95 | 104.82 | 101.00 | 104.22 | 2,239,107 | -2.67(-2.49%) |
Mar 05, 2020 | 105.70 | 107.47 | 104.34 | 106.88 | 2,623,543 | -0.75(-0.70%) |
Mar 04, 2020 | 103.65 | 107.96 | 103.65 | 107.64 | 1,795,953 | +5.42(+5.31%) |
Mar 03, 2020 | 104.38 | 106.28 | 101.54 | 102.21 | 2,361,222 | -1.87(-1.80%) |
Mar 02, 2020 | 98.45 | 104.30 | 98.03 | 104.08 | 2,333,319 | +6.05(+6.17%) |
Feb 28, 2020 | 99.60 | 99.60 | 95.50 | 98.03 | 3,262,184 | -3.26(-3.22%) |
Feb 27, 2020 | 105.06 | 105.23 | 101.20 | 101.30 | 3,045,500 | -4.07(-3.86%) |
Feb 26, 2020 | 105.88 | 106.68 | 105.32 | 105.36 | 1,824,426 | -0.55(-0.51%) |
Feb 25, 2020 | 108.88 | 109.00 | 105.48 | 105.91 | 1,907,074 | -2.88(-2.65%) |
Feb 24, 2020 | 108.82 | 109.92 | 108.40 | 108.79 | 1,859,885 | -0.18(-0.17%) |
Feb 21, 2020 | 110.16 | 110.76 | 108.83 | 108.98 | 3,394,198 | -1.25(-1.13%) |
Feb 20, 2020 | 111.54 | 111.59 | 109.72 | 110.23 | 2,305,967 | -1.38(-1.23%) |
Feb 19, 2020 | 113.20 | 113.67 | 111.44 | 111.60 | 1,947,569 | -1.42(-1.25%) |
Feb 18, 2020 | 112.96 | 113.59 | 112.24 | 113.02 | 1,735,431 | +0.55(+0.48%) |
Feb 14, 2020 | 112.06 | 112.77 | 111.59 | 112.47 | 1,954,567 | +0.75(+0.67%) |
Feb 13, 2020 | 110.41 | 111.95 | 110.00 | 111.73 | 880,641 | +1.41(+1.28%) |
Feb 12, 2020 | 110.08 | 110.84 | 109.48 | 110.32 | 1,092,008 | -0.34(-0.30%) |
Feb 11, 2020 | 110.81 | 111.44 | 110.40 | 110.66 | 1,243,285 | +0.00(+0.00%) |
Feb 10, 2020 | 110.03 | 110.69 | 109.66 | 110.66 | 836,715 | +0.79(+0.72%) |
Feb 07, 2020 | 109.75 | 110.39 | 109.66 | 109.86 | 1,647,211 | +0.44(+0.40%) |
Feb 06, 2020 | 108.77 | 109.65 | 108.77 | 109.42 | 1,353,864 | +0.71(+0.65%) |
Feb 05, 2020 | 108.56 | 109.49 | 108.31 | 108.72 | 1,634,900 | +0.00(+0.00%) |
Feb 04, 2020 | 110.03 | 110.65 | 108.60 | 108.72 | 1,145,211 | -1.36(-1.23%) |
Feb 03, 2020 | 109.84 | 110.24 | 109.46 | 110.07 | 1,002,052 | +0.56(+0.51%) |
Jan 31, 2020 | 109.66 | 109.93 | 108.81 | 109.51 | 2,892,107 | -0.17(-0.15%) |
Jan 30, 2020 | 108.67 | 109.74 | 108.27 | 109.68 | 924,308 | +0.97(+0.90%) |
Jan 29, 2020 | 108.36 | 108.87 | 107.77 | 108.71 | 1,063,197 | +0.47(+0.43%) |
Jan 28, 2020 | 107.94 | 108.47 | 107.17 | 108.24 | 1,399,519 | +0.37(+0.34%) |
Jan 27, 2020 | 108.81 | 109.49 | 107.48 | 107.87 | 1,362,930 | -0.98(-0.90%) |
Jan 24, 2020 | 108.08 | 109.24 | 108.01 | 108.86 | 1,050,703 | +0.65(+0.60%) |
Jan 23, 2020 | 106.50 | 108.27 | 106.22 | 108.21 | 1,535,201 | +1.72(+1.61%) |
Jan 22, 2020 | 106.58 | 106.98 | 106.10 | 106.49 | 1,075,882 | +0.44(+0.42%) |
Jan 21, 2020 | 105.28 | 106.11 | 104.91 | 106.05 | 1,334,024 | +0.87(+0.83%) |
Jan 17, 2020 | 104.16 | 105.28 | 104.01 | 105.18 | 1,265,912 | +1.13(+1.09%) |
Jan 16, 2020 | 103.12 | 104.08 | 103.03 | 104.04 | 1,357,121 | +1.01(+0.98%) |
Jan 15, 2020 | 101.63 | 103.19 | 101.44 | 103.04 | 1,483,626 | +1.80(+1.78%) |
Jan 14, 2020 | 101.12 | 101.49 | 100.45 | 101.24 | 1,354,065 | +0.05(+0.05%) |
Jan 13, 2020 | 100.41 | 101.73 | 100.41 | 101.19 | 2,302,837 | +0.76(+0.75%) |
Jan 10, 2020 | 100.41 | 100.95 | 100.24 | 100.43 | 1,270,716 | +0.29(+0.29%) |
Jan 09, 2020 | 98.97 | 100.16 | 98.72 | 100.14 | 984,239 | +1.08(+1.09%) |
Jan 08, 2020 | 99.56 | 99.58 | 98.83 | 99.06 | 1,041,847 | -0.14(-0.14%) |
Jan 07, 2020 | 98.78 | 99.58 | 98.51 | 99.20 | 1,232,791 | -0.02(-0.02%) |
Jan 06, 2020 | 99.08 | 99.83 | 98.76 | 99.21 | 1,834,916 | +0.35(+0.35%) |
Jan 03, 2020 | 98.01 | 98.96 | 97.77 | 98.86 | 1,708,819 | +0.67(+0.68%) |