Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 81.61 | 82.42 | 79.26 | 79.74 | 5,961,515 | -2.46(-3.00%) |
Mar 30, 2020 | 80.99 | 82.97 | 79.16 | 82.20 | 6,167,202 | +1.60(+1.99%) |
Mar 27, 2020 | 77.91 | 83.14 | 77.28 | 80.60 | 7,430,698 | -1.05(-1.28%) |
Mar 26, 2020 | 79.77 | 84.27 | 79.65 | 81.65 | 10,904,091 | +4.07(+5.24%) |
Mar 25, 2020 | 74.23 | 80.61 | 72.58 | 77.58 | 10,685,662 | +5.95(+8.31%) |
Mar 24, 2020 | 67.42 | 71.90 | 66.77 | 71.63 | 9,711,145 | +8.80(+14.01%) |
Mar 23, 2020 | 60.44 | 64.04 | 58.43 | 62.83 | 10,353,009 | +1.33(+2.17%) |
Mar 20, 2020 | 66.95 | 67.63 | 60.72 | 61.49 | 12,454,785 | -3.25(-5.02%) |
Mar 19, 2020 | 59.69 | 67.84 | 55.60 | 64.75 | 13,098,269 | +4.49(+7.46%) |
Mar 18, 2020 | 63.49 | 64.98 | 56.53 | 60.25 | 12,010,995 | -8.13(-11.88%) |
Mar 17, 2020 | 68.16 | 70.07 | 59.54 | 68.38 | 16,524,162 | +1.11(+1.65%) |
Mar 16, 2020 | 79.28 | 81.18 | 65.96 | 67.27 | 15,937,640 | -22.15(-24.77%) |
Mar 13, 2020 | 86.79 | 89.48 | 81.90 | 89.41 | 10,799,046 | +6.09(+7.31%) |
Mar 12, 2020 | 84.52 | 87.94 | 82.57 | 83.32 | 10,686,479 | -8.55(-9.31%) |
Mar 11, 2020 | 92.97 | 95.73 | 90.59 | 91.88 | 6,697,233 | -4.51(-4.68%) |
Mar 10, 2020 | 91.04 | 96.50 | 88.08 | 96.39 | 10,024,568 | +9.08(+10.40%) |
Mar 09, 2020 | 90.65 | 92.50 | 86.32 | 87.31 | 8,836,001 | -10.28(-10.53%) |
Mar 06, 2020 | 96.33 | 98.27 | 94.68 | 97.59 | 8,511,358 | -2.05(-2.06%) |
Mar 05, 2020 | 102.19 | 103.08 | 99.04 | 99.63 | 7,141,822 | -5.35(-5.09%) |
Mar 04, 2020 | 102.59 | 105.22 | 101.52 | 104.98 | 5,618,804 | +4.38(+4.36%) |
Mar 03, 2020 | 102.16 | 104.74 | 99.29 | 100.60 | 8,997,364 | -2.30(-2.23%) |
Mar 02, 2020 | 99.48 | 103.03 | 97.38 | 102.90 | 9,483,746 | +4.14(+4.19%) |
Feb 28, 2020 | 96.44 | 99.31 | 95.38 | 98.75 | 10,778,327 | -0.97(-0.98%) |
Feb 27, 2020 | 102.03 | 104.29 | 99.64 | 99.73 | 9,526,288 | -5.26(-5.01%) |
Feb 26, 2020 | 110.39 | 111.62 | 103.75 | 104.99 | 13,748,187 | -4.84(-4.40%) |
Feb 25, 2020 | 115.27 | 115.27 | 109.83 | 109.83 | 7,028,467 | -4.07(-3.57%) |
Feb 24, 2020 | 113.16 | 115.30 | 113.06 | 113.89 | 5,826,813 | -2.22(-1.92%) |
Feb 21, 2020 | 116.53 | 116.94 | 115.30 | 116.12 | 4,167,134 | -1.17(-1.00%) |
Feb 20, 2020 | 114.69 | 117.44 | 113.99 | 117.29 | 5,067,155 | +2.90(+2.54%) |
Feb 19, 2020 | 114.60 | 115.34 | 114.13 | 114.39 | 3,421,405 | +0.19(+0.17%) |
Feb 18, 2020 | 115.50 | 116.67 | 113.81 | 114.19 | 3,701,482 | -2.03(-1.75%) |
Feb 14, 2020 | 115.97 | 116.35 | 115.36 | 116.22 | 2,994,315 | +0.60(+0.52%) |
Feb 13, 2020 | 115.13 | 116.08 | 114.88 | 115.62 | 2,731,897 | -0.24(-0.21%) |
Feb 12, 2020 | 114.81 | 116.02 | 114.55 | 115.86 | 2,943,336 | +1.85(+1.63%) |
Feb 11, 2020 | 112.41 | 114.16 | 112.27 | 114.01 | 2,499,589 | +1.69(+1.50%) |
Feb 10, 2020 | 112.03 | 112.89 | 111.62 | 112.32 | 3,211,360 | -0.25(-0.22%) |
Feb 07, 2020 | 112.73 | 113.02 | 111.93 | 112.57 | 2,232,436 | -0.03(-0.02%) |
Feb 06, 2020 | 113.46 | 113.86 | 112.59 | 112.60 | 2,664,579 | -0.57(-0.51%) |
Feb 05, 2020 | 111.68 | 113.38 | 111.13 | 113.17 | 3,469,671 | +2.58(+2.33%) |
Feb 04, 2020 | 110.10 | 111.49 | 109.64 | 110.60 | 4,445,681 | +2.01(+1.85%) |
Feb 03, 2020 | 108.42 | 110.48 | 108.15 | 108.59 | 4,294,358 | +0.87(+0.81%) |
Jan 31, 2020 | 110.71 | 110.89 | 107.58 | 107.71 | 4,716,206 | -3.22(-2.91%) |
Jan 30, 2020 | 110.76 | 111.54 | 109.87 | 110.94 | 3,746,551 | -0.65(-0.58%) |
Jan 29, 2020 | 112.50 | 113.43 | 111.53 | 111.59 | 2,770,115 | -0.68(-0.60%) |
Jan 28, 2020 | 111.25 | 112.75 | 110.48 | 112.26 | 3,484,087 | +1.29(+1.16%) |
Jan 27, 2020 | 109.58 | 112.00 | 109.58 | 110.98 | 3,774,179 | -0.44(-0.39%) |
Jan 24, 2020 | 113.59 | 113.86 | 110.72 | 111.41 | 3,961,017 | -2.30(-2.02%) |
Jan 23, 2020 | 112.34 | 114.11 | 112.17 | 113.71 | 3,631,570 | +0.74(+0.66%) |
Jan 22, 2020 | 112.31 | 113.89 | 111.85 | 112.97 | 5,226,868 | +0.91(+0.81%) |
Jan 21, 2020 | 112.28 | 112.82 | 111.35 | 112.06 | 3,753,044 | -0.82(-0.72%) |
Jan 17, 2020 | 110.47 | 113.00 | 110.31 | 112.88 | 6,410,580 | +2.85(+2.59%) |
Jan 16, 2020 | 110.64 | 110.75 | 109.67 | 110.03 | 4,098,638 | -0.23(-0.21%) |
Jan 15, 2020 | 110.65 | 110.87 | 109.96 | 110.26 | 3,982,420 | -0.51(-0.46%) |
Jan 14, 2020 | 111.48 | 112.25 | 110.35 | 110.76 | 4,144,626 | -0.90(-0.81%) |
Jan 13, 2020 | 111.59 | 112.28 | 111.34 | 111.67 | 4,137,971 | +0.05(+0.04%) |
Jan 10, 2020 | 112.27 | 112.51 | 111.56 | 111.62 | 2,592,113 | -0.97(-0.86%) |
Jan 09, 2020 | 112.15 | 113.36 | 112.08 | 112.59 | 3,178,807 | +0.48(+0.43%) |
Jan 08, 2020 | 110.84 | 113.22 | 110.31 | 112.11 | 4,368,707 | +1.75(+1.59%) |
Jan 07, 2020 | 111.15 | 111.31 | 109.97 | 110.36 | 4,574,708 | -0.66(-0.60%) |
Jan 06, 2020 | 109.45 | 111.06 | 109.13 | 111.02 | 3,940,869 | +0.69(+0.63%) |
Jan 03, 2020 | 109.51 | 110.53 | 108.90 | 110.33 | 3,007,185 | -0.79(-0.71%) |