Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 87.46 | 87.61 | 84.88 | 86.51 | 5,134,454 | -1.91(-2.16%) |
Mar 30, 2020 | 89.85 | 91.28 | 86.54 | 88.41 | 4,079,036 | -0.65(-0.73%) |
Mar 27, 2020 | 89.07 | 91.92 | 87.45 | 89.07 | 4,414,905 | -2.22(-2.44%) |
Mar 26, 2020 | 84.95 | 91.79 | 84.81 | 91.29 | 5,410,787 | +6.30(+7.41%) |
Mar 25, 2020 | 85.85 | 87.57 | 79.76 | 84.99 | 6,884,849 | -1.06(-1.23%) |
Mar 24, 2020 | 85.22 | 87.45 | 84.11 | 86.05 | 5,116,796 | +3.93(+4.78%) |
Mar 23, 2020 | 92.23 | 92.99 | 81.38 | 82.12 | 7,251,263 | -9.76(-10.62%) |
Mar 20, 2020 | 93.55 | 93.97 | 90.29 | 91.88 | 7,361,778 | -1.44(-1.54%) |
Mar 19, 2020 | 95.20 | 95.93 | 91.51 | 93.32 | 4,336,145 | -2.44(-2.55%) |
Mar 18, 2020 | 95.94 | 99.06 | 92.39 | 95.76 | 4,878,975 | -6.05(-5.94%) |
Mar 17, 2020 | 94.13 | 103.60 | 94.13 | 101.80 | 5,461,332 | +8.45(+9.05%) |
Mar 16, 2020 | 84.11 | 98.78 | 79.91 | 93.36 | 5,527,620 | -5.07(-5.16%) |
Mar 13, 2020 | 94.50 | 98.43 | 90.99 | 98.43 | 6,389,259 | +7.08(+7.76%) |
Mar 12, 2020 | 96.22 | 97.57 | 91.25 | 91.35 | 5,476,980 | -11.43(-11.12%) |
Mar 11, 2020 | 103.31 | 106.26 | 101.63 | 102.78 | 2,942,936 | -3.26(-3.08%) |
Mar 10, 2020 | 106.94 | 107.64 | 102.22 | 106.04 | 5,118,065 | +3.23(+3.15%) |
Mar 09, 2020 | 102.95 | 107.75 | 102.12 | 102.80 | 3,762,282 | -6.66(-6.09%) |
Mar 06, 2020 | 106.94 | 109.92 | 106.57 | 109.47 | 2,890,911 | -0.54(-0.49%) |
Mar 05, 2020 | 110.24 | 112.24 | 109.17 | 110.01 | 3,451,958 | -1.90(-1.70%) |
Mar 04, 2020 | 108.83 | 112.15 | 108.03 | 111.91 | 3,734,925 | +7.05(+6.73%) |
Mar 03, 2020 | 109.39 | 110.72 | 104.52 | 104.86 | 4,645,077 | -4.02(-3.69%) |
Mar 02, 2020 | 104.05 | 109.04 | 104.03 | 108.88 | 4,305,715 | +5.79(+5.61%) |
Feb 28, 2020 | 103.39 | 104.18 | 99.18 | 103.09 | 6,927,717 | -2.61(-2.47%) |
Feb 27, 2020 | 111.84 | 112.81 | 105.61 | 105.71 | 4,600,606 | -6.80(-6.04%) |
Feb 26, 2020 | 113.14 | 114.76 | 112.49 | 112.51 | 2,896,408 | -0.95(-0.84%) |
Feb 25, 2020 | 115.72 | 117.00 | 113.32 | 113.46 | 3,310,375 | -1.90(-1.65%) |
Feb 24, 2020 | 113.43 | 115.90 | 113.19 | 115.35 | 2,498,952 | -0.53(-0.46%) |
Feb 21, 2020 | 115.33 | 116.15 | 115.06 | 115.88 | 2,211,964 | +0.47(+0.41%) |
Feb 20, 2020 | 116.05 | 116.55 | 114.61 | 115.41 | 2,528,891 | -1.10(-0.94%) |
Feb 19, 2020 | 117.46 | 117.96 | 116.50 | 116.51 | 1,538,682 | -0.92(-0.78%) |
Feb 18, 2020 | 116.98 | 117.65 | 116.55 | 117.43 | 2,251,043 | +0.44(+0.37%) |
Feb 14, 2020 | 115.92 | 116.99 | 115.37 | 116.99 | 1,397,216 | +1.41(+1.22%) |
Feb 13, 2020 | 116.29 | 116.49 | 114.35 | 115.58 | 2,264,869 | -1.28(-1.10%) |
Feb 12, 2020 | 115.88 | 116.89 | 114.69 | 116.86 | 2,179,039 | +0.59(+0.50%) |
Feb 11, 2020 | 116.66 | 116.73 | 116.06 | 116.28 | 1,617,269 | -0.06(-0.05%) |
Feb 10, 2020 | 115.59 | 116.56 | 115.47 | 116.33 | 1,326,322 | +1.05(+0.91%) |
Feb 07, 2020 | 115.48 | 115.71 | 115.02 | 115.28 | 1,389,262 | +0.16(+0.14%) |
Feb 06, 2020 | 114.74 | 115.49 | 114.63 | 115.12 | 1,259,402 | +0.12(+0.10%) |
Feb 05, 2020 | 114.32 | 115.12 | 113.93 | 115.00 | 1,721,174 | +0.70(+0.61%) |
Feb 04, 2020 | 114.72 | 115.15 | 114.24 | 114.30 | 1,231,041 | +0.16(+0.14%) |
Feb 03, 2020 | 113.65 | 114.64 | 113.59 | 114.14 | 1,339,669 | +0.92(+0.81%) |
Jan 31, 2020 | 113.93 | 114.62 | 112.66 | 113.22 | 1,781,803 | -0.99(-0.86%) |
Jan 30, 2020 | 112.62 | 114.28 | 112.18 | 114.21 | 1,242,123 | +1.20(+1.06%) |
Jan 29, 2020 | 112.85 | 113.37 | 112.40 | 113.01 | 1,764,292 | +0.39(+0.35%) |
Jan 28, 2020 | 112.81 | 113.38 | 112.14 | 112.62 | 1,500,292 | -0.13(-0.12%) |
Jan 27, 2020 | 111.89 | 112.86 | 111.48 | 112.75 | 1,280,308 | +0.18(+0.16%) |
Jan 24, 2020 | 112.87 | 113.44 | 112.09 | 112.57 | 1,131,725 | -0.13(-0.12%) |
Jan 23, 2020 | 111.85 | 112.71 | 111.25 | 112.70 | 1,870,935 | +0.76(+0.68%) |
Jan 22, 2020 | 112.39 | 112.84 | 111.86 | 111.94 | 1,479,272 | -0.08(-0.07%) |
Jan 21, 2020 | 111.05 | 112.14 | 110.96 | 112.02 | 1,765,139 | +0.71(+0.64%) |
Jan 17, 2020 | 111.38 | 111.84 | 111.10 | 111.32 | 2,136,831 | +0.15(+0.13%) |
Jan 16, 2020 | 110.44 | 111.42 | 110.27 | 111.17 | 1,854,958 | +1.18(+1.07%) |
Jan 15, 2020 | 109.98 | 110.85 | 109.64 | 109.99 | 1,368,312 | +0.14(+0.13%) |
Jan 14, 2020 | 109.48 | 110.08 | 109.19 | 109.85 | 1,743,867 | +0.38(+0.35%) |
Jan 13, 2020 | 108.35 | 109.78 | 108.25 | 109.47 | 1,441,330 | +1.36(+1.26%) |
Jan 10, 2020 | 108.20 | 108.44 | 107.73 | 108.11 | 1,386,038 | +0.06(+0.06%) |
Jan 09, 2020 | 108.09 | 108.96 | 107.96 | 108.04 | 1,756,533 | +0.05(+0.04%) |
Jan 08, 2020 | 108.01 | 108.37 | 107.62 | 108.00 | 1,961,172 | +0.06(+0.06%) |
Jan 07, 2020 | 107.48 | 108.11 | 106.88 | 107.93 | 2,499,623 | +0.08(+0.07%) |
Jan 06, 2020 | 106.62 | 107.87 | 106.53 | 107.86 | 1,978,519 | +0.56(+0.52%) |
Jan 03, 2020 | 105.27 | 107.43 | 105.22 | 107.30 | 1,531,574 | +1.03(+0.97%) |