Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 75.24 | 76.20 | 73.77 | 74.35 | 321,620 | -1.39(-1.83%) |
Mar 30, 2020 | 76.03 | 76.03 | 73.43 | 75.74 | 227,097 | -0.24(-0.32%) |
Mar 27, 2020 | 77.42 | 78.31 | 75.47 | 75.98 | 230,783 | -4.42(-5.49%) |
Mar 26, 2020 | 74.40 | 80.60 | 74.10 | 80.40 | 361,875 | +7.40(+10.13%) |
Mar 25, 2020 | 70.02 | 75.52 | 68.32 | 73.00 | 501,690 | +4.86(+7.13%) |
Mar 24, 2020 | 65.39 | 68.29 | 65.39 | 68.14 | 427,669 | +6.12(+9.86%) |
Mar 23, 2020 | 62.70 | 62.84 | 58.89 | 62.03 | 510,363 | -1.18(-1.87%) |
Mar 20, 2020 | 66.73 | 68.60 | 63.07 | 63.21 | 339,776 | -3.14(-4.73%) |
Mar 19, 2020 | 63.65 | 66.84 | 60.91 | 66.34 | 368,406 | +1.83(+2.84%) |
Mar 18, 2020 | 65.10 | 67.11 | 60.81 | 64.51 | 533,395 | -6.82(-9.57%) |
Mar 17, 2020 | 69.39 | 71.33 | 65.05 | 71.33 | 462,802 | +3.48(+5.14%) |
Mar 16, 2020 | 69.10 | 72.21 | 67.46 | 67.85 | 710,486 | -10.42(-13.31%) |
Mar 13, 2020 | 77.11 | 78.40 | 72.92 | 78.26 | 685,219 | +4.88(+6.65%) |
Mar 12, 2020 | 75.70 | 77.65 | 72.86 | 73.38 | 865,973 | -9.60(-11.57%) |
Mar 11, 2020 | 86.66 | 87.56 | 81.65 | 82.98 | 370,450 | -6.43(-7.19%) |
Mar 10, 2020 | 89.05 | 89.45 | 85.29 | 89.41 | 510,531 | +3.33(+3.87%) |
Mar 09, 2020 | 84.31 | 89.10 | 83.73 | 86.08 | 627,640 | -8.64(-9.12%) |
Mar 06, 2020 | 93.64 | 95.16 | 92.18 | 94.71 | 494,623 | -2.04(-2.11%) |
Mar 05, 2020 | 99.97 | 100.36 | 96.04 | 96.75 | 196,485 | -5.85(-5.70%) |
Mar 04, 2020 | 99.96 | 102.72 | 98.89 | 102.61 | 236,207 | +4.17(+4.24%) |
Mar 03, 2020 | 100.09 | 102.70 | 97.80 | 98.43 | 206,797 | -1.30(-1.30%) |
Mar 02, 2020 | 97.68 | 99.81 | 95.20 | 99.73 | 353,680 | +2.69(+2.77%) |
Feb 28, 2020 | 95.54 | 97.60 | 94.55 | 97.04 | 711,697 | -1.91(-1.93%) |
Feb 27, 2020 | 100.31 | 102.37 | 98.12 | 98.96 | 676,451 | -3.56(-3.47%) |
Feb 26, 2020 | 103.64 | 105.47 | 102.33 | 102.52 | 459,352 | -0.88(-0.85%) |
Feb 25, 2020 | 109.56 | 109.56 | 102.96 | 103.40 | 556,083 | -6.46(-5.88%) |
Feb 24, 2020 | 109.55 | 110.51 | 108.91 | 109.87 | 209,343 | -3.24(-2.87%) |
Feb 21, 2020 | 112.83 | 113.29 | 112.21 | 113.11 | 129,914 | -0.25(-0.22%) |
Feb 20, 2020 | 113.66 | 114.29 | 111.83 | 113.36 | 169,512 | -0.51(-0.45%) |
Feb 19, 2020 | 114.22 | 114.70 | 113.85 | 113.88 | 96,534 | -0.01(-0.01%) |
Feb 18, 2020 | 115.00 | 115.00 | 113.67 | 113.89 | 149,151 | -1.17(-1.02%) |
Feb 14, 2020 | 115.51 | 115.51 | 114.87 | 115.06 | 137,641 | -0.45(-0.39%) |
Feb 13, 2020 | 115.16 | 115.97 | 115.12 | 115.51 | 95,361 | -0.14(-0.13%) |
Feb 12, 2020 | 115.43 | 115.70 | 114.55 | 115.65 | 93,066 | +0.67(+0.58%) |
Feb 11, 2020 | 114.86 | 115.52 | 114.58 | 114.98 | 157,281 | +0.57(+0.50%) |
Feb 10, 2020 | 113.59 | 114.41 | 113.57 | 114.41 | 137,259 | +0.69(+0.61%) |
Feb 07, 2020 | 113.37 | 114.02 | 113.19 | 113.72 | 270,852 | +0.05(+0.04%) |
Feb 06, 2020 | 113.47 | 114.02 | 112.85 | 113.67 | 176,163 | +0.68(+0.60%) |
Feb 05, 2020 | 113.02 | 113.07 | 111.84 | 112.99 | 147,725 | +0.99(+0.88%) |
Feb 04, 2020 | 111.02 | 112.06 | 110.83 | 112.00 | 129,699 | +2.59(+2.37%) |
Feb 03, 2020 | 110.00 | 110.65 | 109.29 | 109.41 | 239,239 | +0.16(+0.15%) |
Jan 31, 2020 | 111.03 | 111.53 | 108.83 | 109.25 | 362,236 | -2.33(-2.09%) |
Jan 30, 2020 | 110.87 | 111.81 | 110.23 | 111.58 | 92,213 | -0.45(-0.40%) |
Jan 29, 2020 | 113.37 | 113.39 | 111.79 | 112.02 | 158,170 | -0.57(-0.51%) |
Jan 28, 2020 | 111.99 | 113.03 | 111.34 | 112.59 | 132,536 | +0.95(+0.85%) |
Jan 27, 2020 | 110.00 | 112.18 | 109.78 | 111.64 | 321,215 | -0.47(-0.42%) |
Jan 24, 2020 | 112.74 | 112.97 | 111.04 | 112.11 | 245,096 | -0.34(-0.30%) |
Jan 23, 2020 | 111.71 | 112.59 | 111.07 | 112.45 | 155,265 | +0.67(+0.60%) |
Jan 22, 2020 | 112.52 | 112.82 | 111.59 | 111.78 | 229,775 | -0.57(-0.51%) |
Jan 21, 2020 | 112.93 | 113.17 | 111.34 | 112.35 | 245,308 | -0.56(-0.50%) |
Jan 17, 2020 | 113.19 | 113.50 | 112.73 | 112.91 | 160,204 | -0.16(-0.15%) |
Jan 16, 2020 | 112.29 | 113.08 | 112.29 | 113.08 | 171,021 | +1.24(+1.11%) |
Jan 15, 2020 | 111.63 | 112.46 | 111.52 | 111.84 | 168,515 | +0.34(+0.30%) |
Jan 14, 2020 | 111.59 | 112.01 | 110.64 | 111.50 | 161,349 | -0.08(-0.07%) |
Jan 13, 2020 | 110.81 | 111.80 | 110.70 | 111.58 | 226,175 | +1.13(+1.02%) |
Jan 10, 2020 | 111.85 | 111.93 | 110.23 | 110.45 | 241,181 | -1.25(-1.12%) |
Jan 09, 2020 | 111.52 | 111.92 | 110.96 | 111.70 | 501,095 | +0.67(+0.60%) |
Jan 08, 2020 | 111.69 | 112.03 | 110.80 | 111.03 | 474,256 | -0.12(-0.11%) |
Jan 07, 2020 | 110.48 | 111.41 | 109.91 | 111.15 | 341,134 | +1.00(+0.91%) |
Jan 06, 2020 | 111.29 | 111.55 | 109.85 | 110.15 | 613,647 | -0.25(-0.23%) |
Jan 03, 2020 | 108.86 | 110.49 | 107.87 | 110.40 | 529,858 | +1.88(+1.74%) |