Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 65.25 | 67.68 | 61.81 | 61.92 | 1,609,638 | -4.10(-6.22%) |
Mar 30, 2020 | 62.78 | 66.97 | 62.29 | 66.03 | 1,289,958 | +3.03(+4.81%) |
Mar 27, 2020 | 66.17 | 66.54 | 61.06 | 63.00 | 1,375,666 | -5.87(-8.52%) |
Mar 26, 2020 | 65.85 | 71.53 | 64.32 | 68.87 | 1,826,654 | +4.08(+6.30%) |
Mar 25, 2020 | 64.90 | 68.75 | 61.14 | 64.78 | 1,541,679 | +1.04(+1.63%) |
Mar 24, 2020 | 63.28 | 65.57 | 60.58 | 63.74 | 1,449,020 | +3.73(+6.22%) |
Mar 23, 2020 | 60.48 | 63.75 | 56.90 | 60.01 | 1,956,020 | -1.11(-1.82%) |
Mar 20, 2020 | 66.16 | 66.84 | 60.91 | 61.12 | 1,489,240 | -3.59(-5.54%) |
Mar 19, 2020 | 65.51 | 72.45 | 63.59 | 64.71 | 2,353,409 | -2.82(-4.17%) |
Mar 18, 2020 | 64.23 | 68.09 | 64.09 | 67.52 | 2,303,119 | +0.07(+0.11%) |
Mar 17, 2020 | 66.18 | 71.78 | 58.98 | 67.45 | 1,987,553 | +1.75(+2.67%) |
Mar 16, 2020 | 64.49 | 69.11 | 61.23 | 65.70 | 1,735,740 | -11.08(-14.43%) |
Mar 13, 2020 | 75.79 | 77.99 | 70.33 | 76.77 | 1,688,023 | +3.67(+5.02%) |
Mar 12, 2020 | 77.83 | 80.23 | 71.42 | 73.10 | 1,963,473 | -10.09(-12.13%) |
Mar 11, 2020 | 88.17 | 88.17 | 82.75 | 83.20 | 1,338,483 | -7.56(-8.33%) |
Mar 10, 2020 | 91.10 | 91.25 | 84.99 | 90.76 | 1,069,937 | +3.60(+4.13%) |
Mar 09, 2020 | 90.84 | 92.80 | 86.17 | 87.16 | 2,089,684 | -9.89(-10.19%) |
Mar 06, 2020 | 96.40 | 97.39 | 95.46 | 97.05 | 2,389,323 | -2.22(-2.24%) |
Mar 05, 2020 | 98.42 | 100.55 | 97.52 | 99.27 | 1,727,811 | -2.16(-2.13%) |
Mar 04, 2020 | 99.18 | 101.69 | 97.82 | 101.43 | 2,044,386 | +3.77(+3.86%) |
Mar 03, 2020 | 99.05 | 102.44 | 96.01 | 97.66 | 3,647,612 | -1.08(-1.10%) |
Mar 02, 2020 | 97.00 | 98.74 | 95.39 | 98.74 | 1,695,294 | +1.93(+1.99%) |
Feb 28, 2020 | 89.96 | 96.82 | 89.96 | 96.81 | 1,831,771 | +3.58(+3.84%) |
Feb 27, 2020 | 90.51 | 95.91 | 89.21 | 93.24 | 2,293,887 | +0.03(+0.03%) |
Feb 26, 2020 | 95.07 | 96.81 | 93.04 | 93.21 | 1,660,956 | -1.08(-1.15%) |
Feb 25, 2020 | 101.97 | 101.97 | 93.68 | 94.29 | 1,663,637 | -6.29(-6.25%) |
Feb 24, 2020 | 100.74 | 101.83 | 99.48 | 100.58 | 1,556,735 | -7.20(-6.68%) |
Feb 21, 2020 | 110.69 | 111.21 | 107.17 | 107.78 | 996,641 | -4.04(-3.61%) |
Feb 20, 2020 | 109.62 | 111.85 | 109.10 | 111.82 | 898,822 | +1.89(+1.72%) |
Feb 19, 2020 | 110.97 | 111.36 | 109.25 | 109.93 | 933,444 | -0.74(-0.67%) |
Feb 18, 2020 | 111.10 | 112.48 | 110.66 | 110.67 | 1,042,627 | -1.13(-1.01%) |
Feb 14, 2020 | 112.36 | 112.62 | 110.44 | 111.80 | 963,292 | -1.05(-0.93%) |
Feb 13, 2020 | 111.55 | 113.02 | 110.67 | 112.84 | 826,919 | -0.65(-0.57%) |
Feb 12, 2020 | 111.43 | 113.94 | 111.43 | 113.50 | 813,109 | +3.05(+2.76%) |
Feb 11, 2020 | 110.94 | 111.37 | 109.61 | 110.45 | 824,918 | -0.26(-0.23%) |
Feb 10, 2020 | 110.17 | 110.93 | 109.67 | 110.71 | 845,198 | +0.08(+0.07%) |
Feb 07, 2020 | 110.33 | 111.98 | 109.61 | 110.62 | 881,556 | -0.79(-0.71%) |
Feb 06, 2020 | 113.37 | 114.18 | 111.36 | 111.41 | 922,557 | -1.00(-0.89%) |
Feb 05, 2020 | 114.60 | 117.72 | 111.90 | 112.41 | 1,552,003 | -1.07(-0.95%) |
Feb 04, 2020 | 113.79 | 116.49 | 110.11 | 113.49 | 2,958,688 | +9.56(+9.20%) |
Feb 03, 2020 | 104.75 | 105.18 | 103.79 | 103.92 | 1,677,477 | -0.22(-0.21%) |
Jan 31, 2020 | 106.82 | 106.82 | 103.59 | 104.15 | 1,230,843 | -2.52(-2.37%) |
Jan 30, 2020 | 102.75 | 106.85 | 102.63 | 106.67 | 864,654 | +2.81(+2.70%) |
Jan 29, 2020 | 104.28 | 105.33 | 103.44 | 103.86 | 846,194 | +0.49(+0.47%) |
Jan 28, 2020 | 104.62 | 104.62 | 102.10 | 103.38 | 1,467,019 | -0.28(-0.27%) |
Jan 27, 2020 | 103.98 | 104.99 | 103.31 | 103.65 | 888,547 | -3.00(-2.81%) |
Jan 24, 2020 | 108.37 | 109.03 | 105.61 | 106.65 | 610,735 | -1.64(-1.52%) |
Jan 23, 2020 | 106.31 | 108.63 | 104.70 | 108.29 | 660,627 | +0.69(+0.64%) |
Jan 22, 2020 | 108.98 | 109.61 | 107.55 | 107.61 | 585,967 | -1.60(-1.46%) |
Jan 21, 2020 | 112.05 | 112.06 | 108.75 | 109.20 | 1,280,451 | -2.84(-2.53%) |
Jan 17, 2020 | 110.75 | 112.07 | 110.29 | 112.04 | 749,251 | +1.64(+1.49%) |
Jan 16, 2020 | 109.57 | 110.43 | 109.39 | 110.39 | 433,231 | +1.80(+1.66%) |
Jan 15, 2020 | 109.13 | 109.77 | 108.05 | 108.60 | 545,853 | -1.05(-0.95%) |
Jan 14, 2020 | 110.46 | 111.22 | 109.58 | 109.64 | 699,422 | -0.33(-0.30%) |
Jan 13, 2020 | 108.28 | 110.05 | 108.06 | 109.97 | 744,833 | +1.73(+1.60%) |
Jan 10, 2020 | 108.06 | 109.01 | 107.45 | 108.24 | 478,104 | +0.03(+0.03%) |
Jan 09, 2020 | 109.57 | 110.20 | 107.17 | 108.21 | 955,747 | -1.90(-1.73%) |
Jan 08, 2020 | 110.84 | 111.47 | 109.13 | 110.11 | 785,644 | -0.30(-0.27%) |
Jan 07, 2020 | 110.06 | 111.54 | 109.42 | 110.41 | 736,017 | +0.48(+0.43%) |
Jan 06, 2020 | 107.05 | 109.99 | 107.05 | 109.94 | 1,182,543 | +1.51(+1.40%) |
Jan 03, 2020 | 106.90 | 108.65 | 106.87 | 108.42 | 601,254 | -0.58(-0.53%) |