Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 96.17 | 97.57 | 94.29 | 95.16 | 1,317,019 | -2.71(-2.77%) |
Mar 30, 2020 | 94.31 | 98.16 | 91.19 | 97.86 | 703,712 | +4.17(+4.45%) |
Mar 27, 2020 | 91.87 | 95.56 | 90.38 | 93.70 | 581,639 | -1.57(-1.65%) |
Mar 26, 2020 | 92.21 | 100.17 | 91.66 | 95.27 | 761,775 | +3.95(+4.33%) |
Mar 25, 2020 | 89.92 | 93.36 | 87.13 | 91.32 | 1,204,559 | +0.93(+1.03%) |
Mar 24, 2020 | 77.03 | 92.43 | 75.73 | 90.38 | 1,064,923 | +16.82(+22.87%) |
Mar 23, 2020 | 83.69 | 84.17 | 71.89 | 73.56 | 990,930 | -11.26(-13.27%) |
Mar 20, 2020 | 96.59 | 96.59 | 82.21 | 84.81 | 970,576 | -11.44(-11.89%) |
Mar 19, 2020 | 97.57 | 98.75 | 90.69 | 96.26 | 684,653 | -2.25(-2.29%) |
Mar 18, 2020 | 91.30 | 98.87 | 91.16 | 98.51 | 784,418 | -1.17(-1.17%) |
Mar 17, 2020 | 92.79 | 100.84 | 89.53 | 99.68 | 910,219 | +9.06(+10.00%) |
Mar 16, 2020 | 87.34 | 97.19 | 87.34 | 90.62 | 898,868 | -8.47(-8.55%) |
Mar 13, 2020 | 102.22 | 103.15 | 92.80 | 99.09 | 839,860 | +1.74(+1.78%) |
Mar 12, 2020 | 97.54 | 100.96 | 93.60 | 97.35 | 1,230,463 | -6.28(-6.06%) |
Mar 11, 2020 | 109.04 | 109.65 | 103.12 | 103.63 | 1,164,992 | -8.80(-7.83%) |
Mar 10, 2020 | 111.00 | 112.72 | 106.55 | 112.43 | 988,288 | +4.58(+4.24%) |
Mar 09, 2020 | 106.50 | 110.25 | 105.19 | 107.85 | 1,113,210 | -5.01(-4.44%) |
Mar 06, 2020 | 107.82 | 113.54 | 107.82 | 112.86 | 858,916 | +1.59(+1.43%) |
Mar 05, 2020 | 109.77 | 112.91 | 109.09 | 111.27 | 1,117,895 | -2.47(-2.17%) |
Mar 04, 2020 | 112.99 | 113.81 | 109.41 | 113.73 | 681,655 | +3.55(+3.22%) |
Mar 03, 2020 | 111.33 | 114.27 | 109.10 | 110.19 | 868,304 | -1.37(-1.23%) |
Mar 02, 2020 | 106.65 | 111.59 | 104.78 | 111.56 | 1,023,348 | +5.13(+4.82%) |
Feb 28, 2020 | 103.66 | 107.24 | 102.89 | 106.43 | 1,078,348 | -0.56(-0.52%) |
Feb 27, 2020 | 108.85 | 111.90 | 106.97 | 106.98 | 939,420 | -4.42(-3.96%) |
Feb 26, 2020 | 114.01 | 115.51 | 111.39 | 111.40 | 991,487 | -1.56(-1.38%) |
Feb 25, 2020 | 118.86 | 118.86 | 112.69 | 112.96 | 957,277 | -5.49(-4.64%) |
Feb 24, 2020 | 119.95 | 120.83 | 117.80 | 118.45 | 860,424 | -6.06(-4.87%) |
Feb 21, 2020 | 126.38 | 126.51 | 124.05 | 124.52 | 591,671 | -2.62(-2.06%) |
Feb 20, 2020 | 126.54 | 127.71 | 126.09 | 127.14 | 280,007 | +0.00(+0.00%) |
Feb 19, 2020 | 126.57 | 127.70 | 126.18 | 127.14 | 529,914 | +0.73(+0.58%) |
Feb 18, 2020 | 128.05 | 128.37 | 125.77 | 126.40 | 415,561 | -2.00(-1.56%) |
Feb 14, 2020 | 128.29 | 128.99 | 127.50 | 128.40 | 341,555 | -0.03(-0.02%) |
Feb 13, 2020 | 129.49 | 129.68 | 127.44 | 128.43 | 383,132 | -1.55(-1.19%) |
Feb 12, 2020 | 128.34 | 131.07 | 128.14 | 129.98 | 820,125 | +2.05(+1.61%) |
Feb 11, 2020 | 127.50 | 128.64 | 126.89 | 127.93 | 282,459 | +0.91(+0.72%) |
Feb 10, 2020 | 125.95 | 127.11 | 125.65 | 127.02 | 201,173 | +0.37(+0.29%) |
Feb 07, 2020 | 128.13 | 128.65 | 126.10 | 126.64 | 351,990 | -2.46(-1.91%) |
Feb 06, 2020 | 130.74 | 131.15 | 128.41 | 129.11 | 503,356 | -1.13(-0.87%) |
Feb 05, 2020 | 128.91 | 130.34 | 128.51 | 130.24 | 807,730 | +3.03(+2.38%) |
Feb 04, 2020 | 125.78 | 128.13 | 125.78 | 127.21 | 741,731 | +2.67(+2.14%) |
Feb 03, 2020 | 122.75 | 125.01 | 122.57 | 124.54 | 601,072 | +2.55(+2.09%) |
Jan 31, 2020 | 125.51 | 125.51 | 121.46 | 122.00 | 742,924 | -4.53(-3.58%) |
Jan 30, 2020 | 125.73 | 126.76 | 121.39 | 126.52 | 705,932 | -0.11(-0.09%) |
Jan 29, 2020 | 121.61 | 127.57 | 119.80 | 126.64 | 902,227 | +6.53(+5.43%) |
Jan 28, 2020 | 118.76 | 120.95 | 117.90 | 120.11 | 816,683 | +1.27(+1.07%) |
Jan 27, 2020 | 118.27 | 119.69 | 118.12 | 118.84 | 641,456 | -1.71(-1.42%) |
Jan 24, 2020 | 121.51 | 121.83 | 119.77 | 120.55 | 368,557 | -1.06(-0.87%) |
Jan 23, 2020 | 120.69 | 122.02 | 119.55 | 121.61 | 377,007 | +0.55(+0.45%) |
Jan 22, 2020 | 122.03 | 122.92 | 120.98 | 121.06 | 395,523 | -0.27(-0.22%) |
Jan 21, 2020 | 123.74 | 124.01 | 121.16 | 121.33 | 883,897 | -3.91(-3.12%) |
Jan 17, 2020 | 124.74 | 125.38 | 123.73 | 125.23 | 722,162 | +0.72(+0.58%) |
Jan 16, 2020 | 123.29 | 124.54 | 123.14 | 124.52 | 371,349 | +1.85(+1.51%) |
Jan 15, 2020 | 122.24 | 123.13 | 122.05 | 122.67 | 345,859 | +0.40(+0.33%) |
Jan 14, 2020 | 121.77 | 122.29 | 121.25 | 122.27 | 561,038 | +0.54(+0.44%) |
Jan 13, 2020 | 119.66 | 121.77 | 119.18 | 121.73 | 666,421 | +2.27(+1.90%) |
Jan 10, 2020 | 120.01 | 120.30 | 119.17 | 119.46 | 295,405 | -0.20(-0.17%) |
Jan 09, 2020 | 118.45 | 119.82 | 117.56 | 119.66 | 653,124 | +1.62(+1.37%) |
Jan 08, 2020 | 117.78 | 119.63 | 117.32 | 118.05 | 530,462 | +0.35(+0.30%) |
Jan 07, 2020 | 117.45 | 119.11 | 116.90 | 117.69 | 792,809 | -0.26(-0.22%) |
Jan 06, 2020 | 119.35 | 119.68 | 117.88 | 117.95 | 693,420 | -1.51(-1.26%) |
Jan 03, 2020 | 118.64 | 120.14 | 118.35 | 119.46 | 651,699 | -0.74(-0.62%) |