Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 84.11 | 85.70 | 82.83 | 83.27 | 3,695,149 | -1.23(-1.45%) |
Mar 30, 2020 | 83.17 | 84.96 | 81.36 | 84.49 | 3,518,791 | +2.14(+2.59%) |
Mar 27, 2020 | 82.91 | 86.04 | 81.98 | 82.36 | 3,240,599 | -3.67(-4.26%) |
Mar 26, 2020 | 87.80 | 89.63 | 84.39 | 86.03 | 5,451,756 | -1.62(-1.84%) |
Mar 25, 2020 | 86.06 | 90.50 | 83.35 | 87.64 | 4,155,468 | +0.59(+0.67%) |
Mar 24, 2020 | 83.39 | 87.31 | 81.22 | 87.06 | 3,931,268 | +7.96(+10.06%) |
Mar 23, 2020 | 79.67 | 81.28 | 74.78 | 79.10 | 4,375,137 | +0.07(+0.09%) |
Mar 20, 2020 | 85.83 | 86.72 | 78.84 | 79.02 | 4,917,584 | -4.87(-5.80%) |
Mar 19, 2020 | 76.57 | 85.17 | 73.78 | 83.89 | 4,807,187 | +7.51(+9.84%) |
Mar 18, 2020 | 81.22 | 85.91 | 73.44 | 76.38 | 6,165,012 | -12.27(-13.84%) |
Mar 17, 2020 | 80.01 | 90.00 | 76.46 | 88.65 | 5,981,546 | +11.32(+14.64%) |
Mar 16, 2020 | 83.44 | 86.25 | 77.11 | 77.32 | 7,845,796 | -15.36(-16.57%) |
Mar 13, 2020 | 88.13 | 93.31 | 83.00 | 92.69 | 6,889,786 | +9.08(+10.87%) |
Mar 12, 2020 | 83.40 | 88.57 | 81.04 | 83.60 | 9,133,226 | -4.09(-4.66%) |
Mar 11, 2020 | 92.40 | 93.48 | 87.27 | 87.69 | 4,487,607 | -7.46(-7.84%) |
Mar 10, 2020 | 93.00 | 95.24 | 89.28 | 95.15 | 4,689,132 | +4.58(+5.06%) |
Mar 09, 2020 | 92.52 | 96.23 | 90.20 | 90.57 | 5,315,132 | -8.81(-8.87%) |
Mar 06, 2020 | 97.53 | 99.81 | 97.07 | 99.38 | 4,092,442 | -1.74(-1.72%) |
Mar 05, 2020 | 101.27 | 104.09 | 100.24 | 101.12 | 2,365,658 | -3.33(-3.19%) |
Mar 04, 2020 | 101.24 | 104.53 | 99.08 | 104.45 | 2,348,141 | +4.89(+4.91%) |
Mar 03, 2020 | 102.29 | 105.13 | 98.98 | 99.57 | 3,677,793 | -3.78(-3.66%) |
Mar 02, 2020 | 102.25 | 103.51 | 99.61 | 103.35 | 4,284,378 | +2.06(+2.04%) |
Feb 28, 2020 | 96.56 | 102.22 | 96.13 | 101.29 | 6,499,394 | +1.24(+1.24%) |
Feb 27, 2020 | 103.86 | 105.61 | 99.91 | 100.05 | 3,812,235 | -6.04(-5.69%) |
Feb 26, 2020 | 107.14 | 108.44 | 105.58 | 106.09 | 3,135,556 | +0.17(+0.16%) |
Feb 25, 2020 | 109.51 | 109.73 | 104.74 | 105.92 | 3,519,497 | -2.50(-2.30%) |
Feb 24, 2020 | 110.25 | 110.57 | 108.06 | 108.42 | 3,290,938 | -4.99(-4.40%) |
Feb 21, 2020 | 113.55 | 114.52 | 111.60 | 113.41 | 3,045,805 | -1.65(-1.44%) |
Feb 20, 2020 | 114.92 | 116.00 | 113.05 | 115.06 | 3,315,058 | +0.61(+0.53%) |
Feb 19, 2020 | 115.53 | 117.60 | 113.06 | 114.45 | 4,978,268 | +4.91(+4.49%) |
Feb 18, 2020 | 107.37 | 109.83 | 107.22 | 109.53 | 3,327,901 | +0.85(+0.78%) |
Feb 14, 2020 | 109.98 | 110.27 | 107.81 | 108.68 | 2,023,175 | -1.14(-1.04%) |
Feb 13, 2020 | 109.22 | 109.97 | 108.04 | 109.82 | 2,588,332 | +0.06(+0.06%) |
Feb 12, 2020 | 108.46 | 109.98 | 108.35 | 109.76 | 2,009,132 | +1.78(+1.65%) |
Feb 11, 2020 | 104.81 | 108.79 | 104.81 | 107.97 | 2,993,644 | +3.68(+3.53%) |
Feb 10, 2020 | 102.46 | 104.30 | 102.03 | 104.30 | 1,963,537 | +0.58(+0.56%) |
Feb 07, 2020 | 106.24 | 106.37 | 103.57 | 103.71 | 1,800,940 | -3.25(-3.04%) |
Feb 06, 2020 | 108.03 | 108.26 | 106.56 | 106.97 | 1,513,468 | -0.82(-0.76%) |
Feb 05, 2020 | 106.31 | 108.14 | 105.41 | 107.79 | 2,373,280 | +3.90(+3.75%) |
Feb 04, 2020 | 103.70 | 104.74 | 103.11 | 103.89 | 2,435,338 | +2.27(+2.24%) |
Feb 03, 2020 | 102.26 | 103.11 | 101.20 | 101.62 | 2,310,877 | +0.23(+0.23%) |
Jan 31, 2020 | 103.15 | 103.21 | 100.88 | 101.39 | 3,513,116 | -2.42(-2.33%) |
Jan 30, 2020 | 103.68 | 104.85 | 102.50 | 103.81 | 2,988,726 | -0.79(-0.76%) |
Jan 29, 2020 | 105.60 | 105.74 | 104.02 | 104.60 | 3,789,731 | -1.00(-0.95%) |
Jan 28, 2020 | 105.34 | 105.86 | 104.44 | 105.60 | 2,890,759 | -0.31(-0.30%) |
Jan 27, 2020 | 105.91 | 106.22 | 103.65 | 105.91 | 2,963,648 | -2.70(-2.48%) |
Jan 24, 2020 | 112.50 | 112.89 | 107.99 | 108.61 | 2,134,780 | -3.04(-2.72%) |
Jan 23, 2020 | 111.24 | 111.84 | 109.79 | 111.65 | 2,349,176 | +0.41(+0.37%) |
Jan 22, 2020 | 110.52 | 111.82 | 110.19 | 111.24 | 1,791,213 | +1.02(+0.93%) |
Jan 21, 2020 | 109.18 | 110.55 | 109.01 | 110.22 | 2,758,589 | -0.15(-0.13%) |
Jan 17, 2020 | 110.62 | 110.78 | 109.95 | 110.37 | 2,493,193 | +0.31(+0.29%) |
Jan 16, 2020 | 109.45 | 110.14 | 109.02 | 110.05 | 1,530,207 | +1.50(+1.38%) |
Jan 15, 2020 | 110.31 | 110.31 | 108.30 | 108.56 | 1,871,797 | -1.87(-1.69%) |
Jan 14, 2020 | 109.91 | 111.40 | 109.65 | 110.42 | 1,436,223 | +0.43(+0.39%) |
Jan 13, 2020 | 109.73 | 110.52 | 109.21 | 109.99 | 1,469,574 | +0.45(+0.41%) |
Jan 10, 2020 | 111.59 | 111.60 | 109.35 | 109.53 | 1,743,352 | -1.93(-1.73%) |
Jan 09, 2020 | 112.36 | 112.42 | 110.61 | 111.47 | 1,535,497 | +0.00(+0.00%) |
Jan 08, 2020 | 111.14 | 112.20 | 110.57 | 111.47 | 2,204,462 | +1.00(+0.90%) |
Jan 07, 2020 | 109.84 | 111.67 | 109.38 | 110.47 | 2,397,435 | +2.46(+2.27%) |
Jan 06, 2020 | 107.39 | 108.38 | 106.80 | 108.01 | 2,142,668 | -1.28(-1.17%) |
Jan 03, 2020 | 109.01 | 110.55 | 108.76 | 109.29 | 1,487,667 | -1.96(-1.76%) |