Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 90.49 | 93.67 | 87.48 | 88.94 | 1,021,133 | -3.77(-4.06%) |
Mar 30, 2020 | 91.83 | 95.08 | 88.51 | 92.70 | 788,724 | +2.13(+2.35%) |
Mar 27, 2020 | 86.81 | 94.56 | 86.70 | 90.57 | 1,241,052 | +0.07(+0.08%) |
Mar 26, 2020 | 78.78 | 90.69 | 78.66 | 90.50 | 1,411,649 | +10.78(+13.52%) |
Mar 25, 2020 | 77.54 | 83.25 | 76.55 | 79.72 | 1,231,185 | +1.84(+2.37%) |
Mar 24, 2020 | 78.48 | 81.27 | 74.85 | 77.88 | 1,918,127 | +1.60(+2.10%) |
Mar 23, 2020 | 79.92 | 80.16 | 72.87 | 76.27 | 1,486,554 | -3.14(-3.95%) |
Mar 20, 2020 | 82.96 | 83.81 | 78.31 | 79.41 | 1,766,695 | -3.21(-3.88%) |
Mar 19, 2020 | 75.63 | 89.62 | 71.76 | 82.62 | 1,676,972 | +7.04(+9.31%) |
Mar 18, 2020 | 86.27 | 86.67 | 73.86 | 75.58 | 1,860,373 | -12.65(-14.33%) |
Mar 17, 2020 | 84.17 | 91.28 | 80.40 | 88.23 | 1,910,619 | +5.82(+7.06%) |
Mar 16, 2020 | 91.68 | 91.68 | 81.72 | 82.41 | 1,602,593 | -12.06(-12.76%) |
Mar 13, 2020 | 95.06 | 99.23 | 90.99 | 94.47 | 1,717,422 | +1.33(+1.42%) |
Mar 12, 2020 | 98.62 | 101.64 | 89.90 | 93.14 | 1,861,770 | -12.83(-12.11%) |
Mar 11, 2020 | 111.61 | 111.61 | 105.14 | 105.98 | 1,362,859 | -4.53(-4.10%) |
Mar 10, 2020 | 111.42 | 114.06 | 108.46 | 110.51 | 1,405,656 | -0.87(-0.78%) |
Mar 09, 2020 | 111.65 | 116.34 | 109.74 | 111.38 | 1,382,853 | -4.98(-4.28%) |
Mar 06, 2020 | 114.60 | 118.68 | 113.67 | 116.36 | 1,406,231 | +0.82(+0.71%) |
Mar 05, 2020 | 115.51 | 120.67 | 115.30 | 115.54 | 1,594,404 | -2.63(-2.23%) |
Mar 04, 2020 | 117.11 | 119.30 | 114.60 | 118.17 | 1,316,591 | +1.38(+1.18%) |
Mar 03, 2020 | 117.58 | 119.02 | 115.74 | 116.80 | 1,193,026 | -0.97(-0.82%) |
Mar 02, 2020 | 112.03 | 117.77 | 112.03 | 117.77 | 1,237,084 | +4.17(+3.67%) |
Feb 28, 2020 | 122.31 | 122.31 | 111.47 | 113.60 | 1,926,957 | -6.85(-5.68%) |
Feb 27, 2020 | 119.57 | 125.35 | 118.89 | 120.45 | 1,433,356 | -2.56(-2.08%) |
Feb 26, 2020 | 123.13 | 124.36 | 121.53 | 123.01 | 866,745 | +1.70(+1.40%) |
Feb 25, 2020 | 121.80 | 121.81 | 119.36 | 121.31 | 708,190 | +0.11(+0.09%) |
Feb 24, 2020 | 119.90 | 123.47 | 119.16 | 121.20 | 741,327 | -0.62(-0.51%) |
Feb 21, 2020 | 121.42 | 123.75 | 119.68 | 121.82 | 2,394,985 | -0.22(-0.18%) |
Feb 20, 2020 | 119.28 | 122.04 | 119.11 | 122.04 | 651,055 | +2.38(+1.98%) |
Feb 19, 2020 | 123.37 | 124.01 | 119.36 | 119.66 | 581,546 | -3.08(-2.51%) |
Feb 18, 2020 | 122.20 | 124.65 | 120.90 | 122.74 | 828,531 | -2.08(-1.66%) |
Feb 14, 2020 | 123.60 | 124.98 | 122.83 | 124.82 | 374,219 | +1.35(+1.10%) |
Feb 13, 2020 | 122.07 | 123.50 | 121.73 | 123.47 | 333,660 | +0.73(+0.60%) |
Feb 12, 2020 | 122.14 | 123.05 | 120.99 | 122.73 | 358,581 | +0.22(+0.18%) |
Feb 11, 2020 | 122.59 | 123.84 | 121.79 | 122.51 | 424,822 | -0.38(-0.31%) |
Feb 10, 2020 | 121.22 | 123.01 | 120.54 | 122.89 | 529,640 | +1.14(+0.94%) |
Feb 07, 2020 | 124.19 | 126.43 | 121.21 | 121.75 | 866,301 | -3.93(-3.13%) |
Feb 06, 2020 | 123.15 | 127.10 | 121.96 | 125.68 | 997,878 | +2.71(+2.21%) |
Feb 05, 2020 | 122.16 | 123.38 | 121.65 | 122.97 | 1,141,554 | +1.29(+1.06%) |
Feb 04, 2020 | 122.22 | 124.03 | 121.35 | 121.68 | 836,956 | -1.38(-1.12%) |
Feb 03, 2020 | 123.20 | 123.94 | 121.29 | 123.06 | 533,763 | +0.64(+0.52%) |
Jan 31, 2020 | 121.68 | 123.39 | 121.47 | 122.42 | 543,514 | +0.04(+0.03%) |
Jan 30, 2020 | 120.42 | 122.50 | 120.39 | 122.38 | 412,848 | +1.67(+1.38%) |
Jan 29, 2020 | 120.17 | 121.93 | 119.60 | 120.71 | 389,248 | +0.30(+0.25%) |
Jan 28, 2020 | 119.32 | 121.39 | 119.16 | 120.42 | 648,160 | +1.46(+1.23%) |
Jan 27, 2020 | 118.48 | 120.82 | 118.28 | 118.96 | 675,598 | -0.08(-0.07%) |
Jan 24, 2020 | 119.22 | 119.51 | 118.10 | 119.03 | 413,473 | +0.19(+0.16%) |
Jan 23, 2020 | 117.62 | 119.20 | 117.05 | 118.85 | 422,823 | +0.89(+0.76%) |
Jan 22, 2020 | 118.72 | 119.19 | 117.13 | 117.95 | 611,238 | +1.32(+1.13%) |
Jan 21, 2020 | 115.65 | 117.04 | 115.52 | 116.63 | 666,610 | +0.85(+0.74%) |
Jan 17, 2020 | 116.57 | 117.00 | 115.27 | 115.78 | 665,805 | -0.99(-0.85%) |
Jan 16, 2020 | 116.00 | 116.97 | 115.52 | 116.77 | 513,767 | +0.66(+0.56%) |
Jan 15, 2020 | 114.99 | 116.21 | 114.23 | 116.11 | 834,811 | +1.37(+1.19%) |
Jan 14, 2020 | 114.25 | 115.47 | 113.94 | 114.74 | 728,010 | +0.40(+0.35%) |
Jan 13, 2020 | 115.02 | 115.02 | 113.71 | 114.35 | 709,046 | -0.75(-0.66%) |
Jan 10, 2020 | 115.85 | 115.85 | 115.06 | 115.10 | 923,269 | -0.16(-0.14%) |
Jan 09, 2020 | 116.55 | 116.62 | 115.13 | 115.26 | 794,411 | -0.99(-0.85%) |
Jan 08, 2020 | 117.46 | 117.78 | 114.96 | 116.25 | 1,046,045 | -1.20(-1.02%) |
Jan 07, 2020 | 119.21 | 119.21 | 117.31 | 117.46 | 518,145 | -1.96(-1.64%) |
Jan 06, 2020 | 119.71 | 120.20 | 118.52 | 119.41 | 608,098 | -1.13(-0.94%) |
Jan 03, 2020 | 118.26 | 121.33 | 118.26 | 120.55 | 603,602 | +1.80(+1.51%) |