Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 72.60 | 74.67 | 70.99 | 71.66 | 1,534,285 | -1.60(-2.18%) |
Mar 30, 2020 | 69.86 | 73.84 | 67.66 | 73.25 | 1,794,744 | +2.88(+4.09%) |
Mar 27, 2020 | 66.58 | 71.13 | 64.87 | 70.37 | 1,631,850 | +0.89(+1.27%) |
Mar 26, 2020 | 70.07 | 71.27 | 64.48 | 69.49 | 2,294,488 | +0.68(+0.98%) |
Mar 25, 2020 | 70.99 | 74.01 | 67.07 | 68.81 | 2,021,225 | -0.68(-0.99%) |
Mar 24, 2020 | 57.24 | 71.55 | 57.21 | 69.50 | 3,115,987 | +15.86(+29.57%) |
Mar 23, 2020 | 61.74 | 62.07 | 53.45 | 53.64 | 2,190,644 | -8.54(-13.74%) |
Mar 20, 2020 | 70.39 | 70.51 | 61.58 | 62.18 | 1,933,698 | -6.78(-9.83%) |
Mar 19, 2020 | 72.66 | 78.47 | 64.29 | 68.96 | 2,203,657 | -5.35(-7.20%) |
Mar 18, 2020 | 75.59 | 80.07 | 71.77 | 74.31 | 2,238,275 | -7.01(-8.62%) |
Mar 17, 2020 | 79.53 | 85.62 | 74.10 | 81.32 | 2,174,449 | +3.83(+4.94%) |
Mar 16, 2020 | 87.69 | 91.19 | 76.95 | 77.50 | 2,722,938 | -18.91(-19.61%) |
Mar 13, 2020 | 90.02 | 96.71 | 86.30 | 96.41 | 2,618,455 | +10.56(+12.30%) |
Mar 12, 2020 | 85.61 | 88.81 | 83.19 | 85.85 | 1,946,697 | -6.43(-6.97%) |
Mar 11, 2020 | 94.81 | 96.89 | 91.64 | 92.28 | 1,305,162 | -5.75(-5.86%) |
Mar 10, 2020 | 97.76 | 98.33 | 91.81 | 98.03 | 1,351,602 | +4.17(+4.44%) |
Mar 09, 2020 | 93.54 | 96.16 | 92.68 | 93.86 | 2,173,026 | -7.30(-7.22%) |
Mar 06, 2020 | 101.07 | 103.70 | 98.19 | 101.16 | 2,313,015 | -3.12(-2.99%) |
Mar 05, 2020 | 107.20 | 108.41 | 103.57 | 104.28 | 1,068,643 | -5.91(-5.37%) |
Mar 04, 2020 | 108.00 | 110.31 | 106.53 | 110.19 | 839,348 | +3.40(+3.18%) |
Mar 03, 2020 | 111.05 | 113.64 | 105.65 | 106.80 | 1,346,973 | -5.01(-4.48%) |
Mar 02, 2020 | 106.90 | 111.90 | 105.78 | 111.81 | 1,773,292 | +5.02(+4.70%) |
Feb 28, 2020 | 104.94 | 108.74 | 103.70 | 106.79 | 2,283,440 | -3.00(-2.73%) |
Feb 27, 2020 | 111.08 | 116.26 | 109.64 | 109.78 | 1,968,147 | -3.89(-3.42%) |
Feb 26, 2020 | 114.23 | 117.06 | 113.11 | 113.68 | 1,333,878 | +0.13(+0.12%) |
Feb 25, 2020 | 117.53 | 117.73 | 111.60 | 113.55 | 1,753,876 | -3.00(-2.57%) |
Feb 24, 2020 | 117.52 | 118.22 | 116.00 | 116.54 | 1,329,150 | -5.31(-4.36%) |
Feb 21, 2020 | 122.34 | 123.14 | 120.22 | 121.86 | 641,874 | -1.56(-1.27%) |
Feb 20, 2020 | 121.87 | 123.97 | 121.01 | 123.42 | 786,087 | +1.54(+1.26%) |
Feb 19, 2020 | 123.30 | 124.47 | 120.89 | 121.88 | 811,566 | -0.71(-0.58%) |
Feb 18, 2020 | 124.75 | 125.62 | 120.14 | 122.59 | 1,394,355 | -3.38(-2.68%) |
Feb 14, 2020 | 125.89 | 127.07 | 125.19 | 125.97 | 638,613 | +0.11(+0.09%) |
Feb 13, 2020 | 125.38 | 126.41 | 124.48 | 125.86 | 601,752 | -0.39(-0.31%) |
Feb 12, 2020 | 126.49 | 128.13 | 125.24 | 126.25 | 648,771 | +0.43(+0.34%) |
Feb 11, 2020 | 124.89 | 126.93 | 124.27 | 125.82 | 777,718 | +2.13(+1.72%) |
Feb 10, 2020 | 123.02 | 124.85 | 122.57 | 123.69 | 521,730 | +0.17(+0.13%) |
Feb 07, 2020 | 125.42 | 125.42 | 123.02 | 123.53 | 844,196 | -3.19(-2.52%) |
Feb 06, 2020 | 128.13 | 128.90 | 126.68 | 126.72 | 723,546 | -1.15(-0.90%) |
Feb 05, 2020 | 126.53 | 128.53 | 125.72 | 127.87 | 1,034,315 | +3.55(+2.86%) |
Feb 04, 2020 | 124.76 | 125.75 | 123.72 | 124.32 | 842,136 | +2.49(+2.05%) |
Feb 03, 2020 | 121.72 | 123.70 | 120.86 | 121.82 | 896,987 | +0.81(+0.67%) |
Jan 31, 2020 | 126.82 | 127.47 | 120.22 | 121.01 | 1,309,597 | -5.48(-4.33%) |
Jan 30, 2020 | 126.55 | 128.15 | 125.08 | 126.49 | 918,548 | -1.09(-0.85%) |
Jan 29, 2020 | 130.14 | 131.17 | 127.33 | 127.58 | 1,141,228 | -2.13(-1.64%) |
Jan 28, 2020 | 125.01 | 131.11 | 122.40 | 129.71 | 3,654,503 | +6.99(+5.69%) |
Jan 27, 2020 | 121.05 | 124.70 | 120.18 | 122.72 | 1,856,322 | -0.98(-0.80%) |
Jan 24, 2020 | 124.63 | 126.38 | 122.49 | 123.70 | 1,239,660 | -1.08(-0.86%) |
Jan 23, 2020 | 120.77 | 125.25 | 119.48 | 124.78 | 1,097,070 | +3.34(+2.75%) |
Jan 22, 2020 | 125.33 | 125.75 | 121.23 | 121.44 | 1,489,827 | -3.90(-3.11%) |
Jan 21, 2020 | 125.53 | 126.61 | 124.12 | 125.34 | 1,169,489 | -1.02(-0.81%) |
Jan 17, 2020 | 128.02 | 128.69 | 125.89 | 126.36 | 947,471 | -1.27(-0.99%) |
Jan 16, 2020 | 128.51 | 129.16 | 126.44 | 127.63 | 1,007,060 | +0.19(+0.15%) |
Jan 15, 2020 | 126.31 | 129.68 | 126.04 | 127.44 | 1,222,893 | +0.58(+0.46%) |
Jan 14, 2020 | 126.48 | 127.80 | 125.84 | 126.86 | 878,021 | +0.37(+0.29%) |
Jan 13, 2020 | 124.34 | 126.52 | 123.93 | 126.48 | 1,313,081 | +2.57(+2.07%) |
Jan 10, 2020 | 124.42 | 124.86 | 122.33 | 123.92 | 1,014,146 | -0.56(-0.45%) |
Jan 09, 2020 | 124.76 | 124.81 | 122.66 | 124.48 | 871,326 | +0.79(+0.64%) |
Jan 08, 2020 | 121.84 | 124.38 | 121.84 | 123.69 | 652,376 | +1.71(+1.40%) |
Jan 07, 2020 | 121.91 | 123.34 | 121.37 | 121.98 | 949,951 | +0.04(+0.03%) |
Jan 06, 2020 | 119.76 | 122.32 | 118.73 | 121.94 | 676,788 | +1.13(+0.94%) |
Jan 03, 2020 | 121.06 | 121.41 | 120.04 | 120.81 | 629,433 | -2.09(-1.70%) |