Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 81.50 | 85.06 | 80.13 | 80.63 | 2,335,926 | -0.85(-1.04%) |
Mar 30, 2020 | 81.29 | 82.65 | 79.61 | 81.48 | 1,267,154 | +0.79(+0.98%) |
Mar 27, 2020 | 80.46 | 83.94 | 78.81 | 80.69 | 1,650,300 | -2.80(-3.35%) |
Mar 26, 2020 | 79.39 | 83.80 | 76.89 | 83.49 | 1,408,705 | +5.75(+7.40%) |
Mar 25, 2020 | 79.03 | 82.36 | 75.92 | 77.74 | 1,673,778 | -1.05(-1.33%) |
Mar 24, 2020 | 73.41 | 79.01 | 71.34 | 78.79 | 2,202,314 | +9.43(+13.60%) |
Mar 23, 2020 | 71.24 | 72.93 | 67.54 | 69.36 | 1,657,977 | -1.49(-2.10%) |
Mar 20, 2020 | 75.37 | 78.53 | 70.65 | 70.85 | 1,744,900 | -3.00(-4.06%) |
Mar 19, 2020 | 72.26 | 75.59 | 70.00 | 73.85 | 1,762,924 | +0.83(+1.14%) |
Mar 18, 2020 | 73.47 | 78.11 | 70.29 | 73.02 | 2,306,828 | -6.86(-8.59%) |
Mar 17, 2020 | 72.38 | 80.78 | 70.83 | 79.88 | 2,898,932 | +9.18(+12.98%) |
Mar 16, 2020 | 72.90 | 78.19 | 70.70 | 70.70 | 2,588,269 | -13.10(-15.63%) |
Mar 13, 2020 | 82.40 | 85.66 | 77.37 | 83.80 | 2,306,500 | +6.98(+9.09%) |
Mar 12, 2020 | 83.12 | 85.77 | 76.77 | 76.82 | 3,090,115 | -12.60(-14.09%) |
Mar 11, 2020 | 93.95 | 95.88 | 88.66 | 89.42 | 2,604,966 | -6.58(-6.85%) |
Mar 10, 2020 | 92.47 | 96.13 | 90.43 | 96.00 | 2,773,573 | +6.05(+6.73%) |
Mar 09, 2020 | 87.69 | 91.93 | 87.04 | 89.95 | 2,193,547 | -4.41(-4.67%) |
Mar 06, 2020 | 94.52 | 95.92 | 92.33 | 94.36 | 1,800,500 | -2.94(-3.02%) |
Mar 05, 2020 | 99.96 | 100.75 | 96.57 | 97.30 | 2,131,504 | -5.08(-4.96%) |
Mar 04, 2020 | 100.20 | 102.78 | 99.92 | 102.38 | 2,502,430 | +4.08(+4.15%) |
Mar 03, 2020 | 103.00 | 104.93 | 97.26 | 98.30 | 3,038,406 | -2.14(-2.13%) |
Mar 02, 2020 | 101.09 | 101.78 | 96.36 | 100.44 | 2,626,210 | -0.14(-0.14%) |
Feb 28, 2020 | 91.81 | 100.89 | 91.18 | 100.58 | 4,208,900 | +5.78(+6.10%) |
Feb 27, 2020 | 93.24 | 97.20 | 93.10 | 94.80 | 3,169,300 | -1.33(-1.38%) |
Feb 26, 2020 | 96.83 | 98.54 | 95.81 | 96.13 | 1,667,005 | -0.47(-0.49%) |
Feb 25, 2020 | 96.93 | 97.77 | 95.44 | 96.60 | 2,817,164 | +0.26(+0.27%) |
Feb 24, 2020 | 93.76 | 97.48 | 93.31 | 96.34 | 2,598,797 | -1.85(-1.88%) |
Feb 21, 2020 | 100.80 | 101.20 | 97.75 | 98.19 | 1,841,300 | -3.37(-3.32%) |
Feb 20, 2020 | 103.93 | 104.00 | 99.52 | 101.56 | 2,959,543 | -2.68(-2.57%) |
Feb 19, 2020 | 103.72 | 106.38 | 103.60 | 104.24 | 1,717,459 | +1.01(+0.98%) |
Feb 18, 2020 | 103.69 | 104.86 | 102.51 | 103.23 | 2,147,429 | -2.79(-2.63%) |
Feb 14, 2020 | 109.96 | 110.36 | 105.23 | 106.02 | 1,661,000 | -3.15(-2.89%) |
Feb 13, 2020 | 110.15 | 111.36 | 108.62 | 109.17 | 1,649,267 | -2.56(-2.29%) |
Feb 12, 2020 | 110.00 | 112.27 | 109.22 | 111.73 | 1,572,206 | +3.14(+2.89%) |
Feb 11, 2020 | 106.45 | 110.05 | 106.45 | 108.59 | 1,625,657 | +3.24(+3.08%) |
Feb 10, 2020 | 103.75 | 105.36 | 102.88 | 105.35 | 1,867,793 | +0.20(+0.19%) |
Feb 07, 2020 | 108.26 | 108.51 | 104.86 | 105.15 | 2,422,300 | -4.62(-4.21%) |
Feb 06, 2020 | 111.40 | 111.77 | 109.27 | 109.77 | 1,802,806 | -1.55(-1.39%) |
Feb 05, 2020 | 109.60 | 111.35 | 108.72 | 111.32 | 1,772,963 | +3.43(+3.18%) |
Feb 04, 2020 | 110.05 | 110.50 | 107.61 | 107.89 | 1,960,156 | +0.33(+0.31%) |
Feb 03, 2020 | 106.16 | 108.42 | 105.93 | 107.56 | 1,939,796 | +1.70(+1.61%) |
Jan 31, 2020 | 110.78 | 111.08 | 105.12 | 105.86 | 3,557,600 | -5.93(-5.30%) |
Jan 30, 2020 | 121.61 | 122.37 | 109.37 | 111.79 | 5,777,271 | -0.78(-0.69%) |
Jan 29, 2020 | 114.03 | 114.70 | 111.43 | 112.57 | 2,186,702 | -0.99(-0.87%) |
Jan 28, 2020 | 110.92 | 114.07 | 110.24 | 113.56 | 1,702,625 | +3.58(+3.26%) |
Jan 27, 2020 | 111.10 | 111.68 | 108.53 | 109.98 | 1,739,414 | -3.41(-3.01%) |
Jan 24, 2020 | 115.88 | 117.39 | 112.28 | 113.39 | 2,411,900 | -5.29(-4.46%) |
Jan 23, 2020 | 116.47 | 118.78 | 115.65 | 118.68 | 2,014,016 | +2.35(+2.02%) |
Jan 22, 2020 | 115.71 | 118.23 | 115.55 | 116.33 | 1,281,722 | +1.46(+1.27%) |
Jan 21, 2020 | 113.97 | 115.75 | 113.92 | 114.87 | 1,001,532 | +0.13(+0.11%) |
Jan 17, 2020 | 114.59 | 115.57 | 113.59 | 114.74 | 1,376,400 | +0.94(+0.83%) |
Jan 16, 2020 | 113.42 | 114.20 | 112.82 | 113.80 | 1,443,465 | +1.30(+1.16%) |
Jan 15, 2020 | 115.36 | 115.41 | 112.06 | 112.50 | 1,637,439 | -3.41(-2.94%) |
Jan 14, 2020 | 115.83 | 116.57 | 114.12 | 115.91 | 1,518,031 | +0.17(+0.15%) |
Jan 13, 2020 | 113.86 | 117.50 | 113.86 | 115.74 | 1,879,378 | +2.32(+2.05%) |
Jan 10, 2020 | 113.50 | 115.85 | 113.00 | 113.42 | 2,412,900 | +1.46(+1.30%) |
Jan 09, 2020 | 113.93 | 114.00 | 110.79 | 111.96 | 1,676,224 | -0.96(-0.85%) |
Jan 08, 2020 | 111.54 | 113.77 | 111.42 | 112.92 | 1,735,293 | +1.69(+1.52%) |
Jan 07, 2020 | 111.28 | 112.75 | 110.73 | 111.23 | 1,673,132 | -0.41(-0.37%) |
Jan 06, 2020 | 110.83 | 112.98 | 109.40 | 111.64 | 3,186,208 | -0.70(-0.62%) |
Jan 03, 2020 | 114.06 | 115.24 | 112.06 | 112.34 | 2,695,800 | -3.62(-3.12%) |