Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 79.89 | 80.55 | 76.32 | 79.51 | 363,629 | +2.77(+3.61%) |
Mar 30, 2020 | 81.51 | 81.51 | 72.91 | 76.74 | 470,712 | -4.40(-5.43%) |
Mar 27, 2020 | 84.62 | 86.30 | 79.66 | 81.14 | 365,484 | -6.97(-7.91%) |
Mar 26, 2020 | 85.78 | 89.97 | 85.78 | 88.11 | 375,873 | +2.51(+2.93%) |
Mar 25, 2020 | 81.26 | 90.13 | 78.23 | 85.61 | 398,117 | +4.28(+5.26%) |
Mar 24, 2020 | 72.37 | 81.63 | 71.67 | 81.33 | 374,628 | +12.77(+18.63%) |
Mar 23, 2020 | 63.05 | 69.60 | 61.50 | 68.56 | 628,222 | +4.69(+7.34%) |
Mar 20, 2020 | 67.46 | 69.46 | 61.56 | 63.87 | 585,823 | -2.72(-4.09%) |
Mar 19, 2020 | 60.32 | 69.86 | 58.31 | 66.59 | 384,328 | +4.98(+8.08%) |
Mar 18, 2020 | 69.39 | 70.97 | 54.19 | 61.61 | 463,637 | -11.69(-15.94%) |
Mar 17, 2020 | 75.13 | 78.60 | 72.14 | 73.30 | 558,349 | -0.64(-0.87%) |
Mar 16, 2020 | 83.84 | 87.38 | 72.32 | 73.94 | 387,009 | -18.80(-20.27%) |
Mar 13, 2020 | 92.99 | 95.27 | 88.46 | 92.74 | 373,713 | +4.96(+5.65%) |
Mar 12, 2020 | 94.24 | 98.49 | 84.56 | 87.78 | 448,359 | -10.87(-11.02%) |
Mar 11, 2020 | 98.01 | 102.74 | 97.17 | 98.65 | 507,192 | -1.90(-1.89%) |
Mar 10, 2020 | 103.30 | 104.73 | 99.35 | 100.55 | 366,884 | -0.11(-0.11%) |
Mar 09, 2020 | 99.26 | 102.85 | 98.58 | 100.66 | 310,216 | -7.68(-7.09%) |
Mar 06, 2020 | 108.56 | 110.49 | 106.39 | 108.33 | 191,277 | -3.11(-2.79%) |
Mar 05, 2020 | 110.42 | 112.02 | 109.45 | 111.45 | 209,344 | -1.60(-1.41%) |
Mar 04, 2020 | 114.22 | 114.34 | 111.48 | 113.05 | 284,377 | +0.18(+0.16%) |
Mar 03, 2020 | 116.31 | 120.74 | 112.15 | 112.86 | 219,876 | -3.79(-3.25%) |
Mar 02, 2020 | 115.76 | 116.91 | 112.20 | 116.65 | 260,272 | +1.15(+1.00%) |
Feb 28, 2020 | 114.86 | 115.61 | 110.11 | 115.50 | 309,820 | -1.32(-1.13%) |
Feb 27, 2020 | 117.48 | 121.65 | 116.51 | 116.82 | 277,168 | -3.87(-3.21%) |
Feb 26, 2020 | 123.50 | 124.48 | 120.36 | 120.68 | 223,718 | -2.32(-1.88%) |
Feb 25, 2020 | 124.76 | 126.42 | 122.78 | 123.00 | 166,999 | -1.20(-0.97%) |
Feb 24, 2020 | 123.94 | 125.91 | 123.10 | 124.20 | 192,022 | -1.21(-0.97%) |
Feb 21, 2020 | 127.17 | 127.71 | 124.69 | 125.41 | 147,327 | -1.60(-1.26%) |
Feb 20, 2020 | 126.81 | 127.59 | 125.08 | 127.01 | 140,208 | -0.17(-0.14%) |
Feb 19, 2020 | 126.31 | 128.02 | 125.04 | 127.19 | 143,419 | +1.38(+1.09%) |
Feb 18, 2020 | 126.97 | 128.47 | 125.53 | 125.81 | 143,394 | -1.16(-0.92%) |
Feb 14, 2020 | 126.71 | 127.23 | 124.67 | 126.97 | 205,309 | +0.13(+0.10%) |
Feb 13, 2020 | 122.84 | 128.49 | 122.84 | 126.85 | 268,994 | +2.05(+1.65%) |
Feb 12, 2020 | 130.85 | 133.68 | 123.04 | 124.79 | 926,791 | -11.01(-8.11%) |
Feb 11, 2020 | 134.24 | 138.89 | 133.77 | 135.80 | 340,708 | +3.62(+2.74%) |
Feb 10, 2020 | 128.50 | 132.42 | 128.13 | 132.18 | 304,473 | +2.83(+2.19%) |
Feb 07, 2020 | 135.80 | 135.80 | 126.99 | 129.35 | 245,648 | -6.68(-4.91%) |
Feb 06, 2020 | 137.82 | 138.37 | 135.07 | 136.03 | 153,443 | -1.52(-1.11%) |
Feb 05, 2020 | 135.96 | 137.66 | 134.96 | 137.55 | 155,568 | +3.29(+2.45%) |
Feb 04, 2020 | 137.06 | 137.86 | 134.07 | 134.26 | 130,632 | -1.24(-0.92%) |
Feb 03, 2020 | 132.65 | 137.62 | 132.65 | 135.50 | 184,275 | +4.03(+3.07%) |
Jan 31, 2020 | 138.34 | 138.34 | 131.32 | 131.47 | 236,776 | -7.06(-5.09%) |
Jan 30, 2020 | 136.72 | 138.96 | 136.57 | 138.53 | 129,466 | +0.16(+0.12%) |
Jan 29, 2020 | 138.03 | 139.62 | 136.96 | 138.36 | 266,063 | +1.38(+1.00%) |
Jan 28, 2020 | 136.07 | 137.62 | 135.67 | 136.99 | 155,390 | +1.86(+1.38%) |
Jan 27, 2020 | 131.82 | 137.04 | 131.58 | 135.13 | 156,905 | +1.47(+1.10%) |
Jan 24, 2020 | 139.00 | 139.00 | 132.64 | 133.65 | 164,453 | -5.50(-3.96%) |
Jan 23, 2020 | 137.27 | 139.64 | 136.06 | 139.16 | 148,220 | +1.74(+1.27%) |
Jan 22, 2020 | 140.49 | 141.84 | 137.10 | 137.41 | 184,142 | -2.77(-1.98%) |
Jan 21, 2020 | 138.69 | 140.51 | 137.79 | 140.19 | 199,599 | +1.20(+0.86%) |
Jan 17, 2020 | 138.19 | 139.33 | 136.89 | 138.98 | 193,650 | +2.03(+1.48%) |
Jan 16, 2020 | 137.51 | 138.58 | 136.45 | 136.96 | 119,065 | +0.22(+0.16%) |
Jan 15, 2020 | 136.67 | 137.61 | 135.40 | 136.74 | 119,911 | -0.62(-0.45%) |
Jan 14, 2020 | 138.00 | 138.70 | 136.82 | 137.35 | 259,023 | -1.62(-1.16%) |
Jan 13, 2020 | 134.91 | 139.09 | 134.23 | 138.97 | 184,477 | +4.02(+2.98%) |
Jan 10, 2020 | 135.12 | 135.94 | 133.90 | 134.95 | 168,786 | +0.32(+0.24%) |
Jan 09, 2020 | 137.66 | 137.66 | 133.28 | 134.63 | 360,912 | -0.49(-0.37%) |
Jan 08, 2020 | 137.65 | 139.14 | 134.30 | 135.13 | 170,672 | -3.22(-2.33%) |
Jan 07, 2020 | 136.97 | 140.09 | 136.01 | 138.34 | 240,290 | +1.02(+0.74%) |
Jan 06, 2020 | 140.63 | 140.78 | 136.71 | 137.33 | 237,614 | -4.30(-3.04%) |
Jan 03, 2020 | 141.72 | 142.06 | 139.81 | 141.63 | 170,231 | -1.21(-0.85%) |