Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 83.79 | 85.37 | 82.51 | 82.95 | 3,709,451 | -1.22(-1.45%) |
Mar 30, 2020 | 82.84 | 84.63 | 81.05 | 84.17 | 3,532,410 | +2.13(+2.59%) |
Mar 27, 2020 | 82.59 | 85.70 | 81.66 | 82.04 | 3,253,142 | -3.65(-4.26%) |
Mar 26, 2020 | 87.46 | 89.28 | 84.07 | 85.69 | 5,472,858 | -1.61(-1.84%) |
Mar 25, 2020 | 85.73 | 90.15 | 83.03 | 87.30 | 4,171,552 | +0.58(+0.67%) |
Mar 24, 2020 | 83.07 | 86.97 | 80.90 | 86.72 | 3,946,484 | +7.93(+10.06%) |
Mar 23, 2020 | 79.37 | 80.97 | 74.49 | 78.79 | 4,392,072 | +0.07(+0.09%) |
Mar 20, 2020 | 85.50 | 86.39 | 78.53 | 78.72 | 4,936,618 | -4.85(-5.80%) |
Mar 19, 2020 | 76.28 | 84.84 | 73.50 | 83.57 | 4,825,794 | +7.49(+9.84%) |
Mar 18, 2020 | 80.90 | 85.57 | 73.16 | 76.08 | 6,188,874 | -12.22(-13.84%) |
Mar 17, 2020 | 79.70 | 89.65 | 76.16 | 88.30 | 6,004,698 | +11.28(+14.64%) |
Mar 16, 2020 | 83.12 | 85.92 | 76.81 | 77.03 | 7,876,164 | -15.30(-16.57%) |
Mar 13, 2020 | 87.79 | 92.95 | 82.68 | 92.33 | 6,916,454 | +9.05(+10.87%) |
Mar 12, 2020 | 83.08 | 88.23 | 80.73 | 83.28 | 9,168,576 | -4.07(-4.66%) |
Mar 11, 2020 | 92.04 | 93.12 | 86.93 | 87.35 | 4,504,977 | -7.43(-7.84%) |
Mar 10, 2020 | 92.64 | 94.87 | 88.93 | 94.78 | 4,707,281 | +4.56(+5.06%) |
Mar 09, 2020 | 92.16 | 95.86 | 89.85 | 90.22 | 5,335,705 | -8.78(-8.87%) |
Mar 06, 2020 | 97.15 | 99.42 | 96.70 | 99.00 | 4,108,282 | -1.73(-1.72%) |
Mar 05, 2020 | 100.88 | 103.69 | 99.85 | 100.73 | 2,374,814 | -3.32(-3.19%) |
Mar 04, 2020 | 100.85 | 104.12 | 98.70 | 104.05 | 2,357,229 | +4.87(+4.91%) |
Mar 03, 2020 | 101.89 | 104.73 | 98.60 | 99.18 | 3,692,028 | -3.77(-3.66%) |
Mar 02, 2020 | 101.86 | 103.11 | 99.22 | 102.95 | 4,300,961 | +2.05(+2.04%) |
Feb 28, 2020 | 96.19 | 101.83 | 95.76 | 100.90 | 6,524,550 | +1.23(+1.23%) |
Feb 27, 2020 | 103.46 | 105.21 | 99.53 | 99.67 | 3,826,991 | -6.01(-5.69%) |
Feb 26, 2020 | 106.73 | 108.02 | 105.18 | 105.68 | 3,147,693 | +0.17(+0.16%) |
Feb 25, 2020 | 109.08 | 109.31 | 104.34 | 105.51 | 3,533,119 | -2.48(-2.30%) |
Feb 24, 2020 | 109.82 | 110.14 | 107.64 | 108.00 | 3,303,676 | -4.97(-4.40%) |
Feb 21, 2020 | 113.11 | 114.08 | 111.17 | 112.97 | 3,057,594 | -1.65(-1.44%) |
Feb 20, 2020 | 114.48 | 115.55 | 112.61 | 114.61 | 3,327,890 | +0.61(+0.53%) |
Feb 19, 2020 | 115.08 | 117.15 | 112.63 | 114.01 | 4,997,537 | +4.90(+4.49%) |
Feb 18, 2020 | 106.96 | 109.41 | 106.81 | 109.11 | 3,340,782 | +0.85(+0.78%) |
Feb 14, 2020 | 109.55 | 109.85 | 107.39 | 108.27 | 2,031,006 | -1.13(-1.03%) |
Feb 13, 2020 | 108.80 | 109.55 | 107.62 | 109.40 | 2,598,351 | +0.06(+0.06%) |
Feb 12, 2020 | 108.05 | 109.55 | 107.93 | 109.33 | 2,016,909 | +1.78(+1.65%) |
Feb 11, 2020 | 104.40 | 108.37 | 104.40 | 107.56 | 3,005,231 | +3.66(+3.53%) |
Feb 10, 2020 | 102.06 | 103.89 | 101.64 | 103.89 | 1,971,137 | +0.58(+0.56%) |
Feb 07, 2020 | 105.83 | 105.96 | 103.17 | 103.31 | 1,807,911 | -3.24(-3.04%) |
Feb 06, 2020 | 107.61 | 107.84 | 106.15 | 106.55 | 1,519,326 | -0.82(-0.76%) |
Feb 05, 2020 | 105.90 | 107.72 | 105.01 | 107.37 | 2,382,466 | +3.88(+3.75%) |
Feb 04, 2020 | 103.31 | 104.34 | 102.72 | 103.49 | 2,444,765 | +2.26(+2.24%) |
Feb 03, 2020 | 101.87 | 102.71 | 100.81 | 101.23 | 2,319,821 | +0.23(+0.23%) |
Jan 31, 2020 | 102.75 | 102.81 | 100.49 | 101.00 | 3,526,714 | -2.41(-2.33%) |
Jan 30, 2020 | 103.28 | 104.45 | 102.11 | 103.41 | 3,000,294 | -0.79(-0.76%) |
Jan 29, 2020 | 105.19 | 105.33 | 103.62 | 104.20 | 3,804,399 | -0.99(-0.94%) |
Jan 28, 2020 | 104.93 | 105.45 | 104.03 | 105.19 | 2,901,948 | -0.31(-0.30%) |
Jan 27, 2020 | 105.50 | 105.81 | 103.25 | 105.50 | 2,975,119 | -2.69(-2.48%) |
Jan 24, 2020 | 112.07 | 112.45 | 107.58 | 108.19 | 2,143,043 | -3.03(-2.72%) |
Jan 23, 2020 | 110.81 | 111.41 | 109.37 | 111.22 | 2,358,269 | +0.41(+0.37%) |
Jan 22, 2020 | 110.10 | 111.39 | 109.77 | 110.81 | 1,798,146 | +1.02(+0.93%) |
Jan 21, 2020 | 108.76 | 110.12 | 108.59 | 109.79 | 2,769,266 | -0.15(-0.13%) |
Jan 17, 2020 | 110.20 | 110.35 | 109.53 | 109.94 | 2,502,843 | +0.31(+0.29%) |
Jan 16, 2020 | 109.03 | 109.71 | 108.60 | 109.63 | 1,536,130 | +1.49(+1.38%) |
Jan 15, 2020 | 109.89 | 109.89 | 107.88 | 108.14 | 1,879,042 | -1.86(-1.69%) |
Jan 14, 2020 | 109.49 | 110.97 | 109.23 | 110.00 | 1,441,782 | +0.43(+0.39%) |
Jan 13, 2020 | 109.31 | 110.10 | 108.79 | 109.56 | 1,475,262 | +0.45(+0.41%) |
Jan 10, 2020 | 111.16 | 111.17 | 108.93 | 109.11 | 1,750,099 | -1.92(-1.73%) |
Jan 09, 2020 | 111.93 | 111.98 | 110.19 | 111.03 | 1,541,440 | +0.00(+0.00%) |
Jan 08, 2020 | 110.71 | 111.77 | 110.14 | 111.03 | 2,212,995 | +0.99(+0.90%) |
Jan 07, 2020 | 109.42 | 111.24 | 108.96 | 110.04 | 2,406,714 | +2.45(+2.27%) |
Jan 06, 2020 | 106.98 | 107.96 | 106.39 | 107.59 | 2,150,962 | -1.28(-1.17%) |
Jan 03, 2020 | 108.59 | 110.12 | 108.34 | 108.87 | 1,493,425 | -1.95(-1.76%) |