Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 114.00 | 123.20 | 112.00 | 114.00 | 2,955 | -0.80(-0.70%) |
Mar 30, 2020 | 118.00 | 118.99 | 112.40 | 114.80 | 1,961 | -2.00(-1.71%) |
Mar 27, 2020 | 116.80 | 122.40 | 112.00 | 116.80 | 3,007 | -9.20(-7.30%) |
Mar 26, 2020 | 111.20 | 130.00 | 111.20 | 126.00 | 12,365 | -6.40(-4.83%) |
Mar 25, 2020 | 114.00 | 134.40 | 114.00 | 132.40 | 7,637 | +16.80(+14.53%) |
Mar 24, 2020 | 104.80 | 118.00 | 102.40 | 115.60 | 9,639 | +15.60(+15.60%) |
Mar 23, 2020 | 104.80 | 110.80 | 92.00 | 100.00 | 3,414 | -2.40(-2.34%) |
Mar 20, 2020 | 110.80 | 119.20 | 99.20 | 102.40 | 4,447 | -4.80(-4.48%) |
Mar 19, 2020 | 96.00 | 110.80 | 95.80 | 107.20 | 2,949 | +12.40(+13.08%) |
Mar 18, 2020 | 112.00 | 114.70 | 93.60 | 94.80 | 5,049 | -21.60(-18.56%) |
Mar 17, 2020 | 110.00 | 117.60 | 106.40 | 116.40 | 4,087 | +6.40(+5.82%) |
Mar 16, 2020 | 104.80 | 114.00 | 101.20 | 110.00 | 3,338 | -6.40(-5.50%) |
Mar 13, 2020 | 121.60 | 127.62 | 108.40 | 116.40 | 5,917 | +0.00(+0.00%) |
Mar 12, 2020 | 116.40 | 123.60 | 114.00 | 116.40 | 5,262 | -10.40(-8.20%) |
Mar 11, 2020 | 136.00 | 139.60 | 120.00 | 126.80 | 5,539 | -9.20(-6.76%) |
Mar 10, 2020 | 132.80 | 140.00 | 132.00 | 136.00 | 4,772 | +7.60(+5.92%) |
Mar 09, 2020 | 143.20 | 143.60 | 128.00 | 128.40 | 9,036 | -24.40(-15.97%) |
Mar 06, 2020 | 156.40 | 161.20 | 148.80 | 152.80 | 3,637 | -8.40(-5.21%) |
Mar 05, 2020 | 161.20 | 162.80 | 158.40 | 161.20 | 3,283 | -2.00(-1.23%) |
Mar 04, 2020 | 172.00 | 172.00 | 162.00 | 163.20 | 4,693 | +1.60(+0.99%) |
Mar 03, 2020 | 166.40 | 170.00 | 160.40 | 161.60 | 3,586 | -0.40(-0.25%) |
Mar 02, 2020 | 162.80 | 165.20 | 156.00 | 162.00 | 4,976 | -2.80(-1.70%) |
Feb 28, 2020 | 161.20 | 166.40 | 158.80 | 164.80 | 5,842 | -2.00(-1.20%) |
Feb 27, 2020 | 180.00 | 180.00 | 155.20 | 166.80 | 6,622 | -10.00(-5.66%) |
Feb 26, 2020 | 184.40 | 189.20 | 175.20 | 176.80 | 4,591 | -9.60(-5.15%) |
Feb 25, 2020 | 192.80 | 200.00 | 180.40 | 186.40 | 4,343 | -5.20(-2.71%) |
Feb 24, 2020 | 194.00 | 198.40 | 190.00 | 191.60 | 4,160 | -6.80(-3.43%) |
Feb 21, 2020 | 202.40 | 203.76 | 193.60 | 198.40 | 2,055 | -0.40(-0.20%) |
Feb 20, 2020 | 200.80 | 206.80 | 198.00 | 198.80 | 2,654 | -5.20(-2.55%) |
Feb 19, 2020 | 213.60 | 214.00 | 200.00 | 204.00 | 4,757 | -6.80(-3.23%) |
Feb 18, 2020 | 193.60 | 216.40 | 191.93 | 210.80 | 12,424 | +18.80(+9.79%) |
Feb 14, 2020 | 187.20 | 194.40 | 187.20 | 192.00 | 1,892 | +3.60(+1.91%) |
Feb 13, 2020 | 188.80 | 190.80 | 186.00 | 188.40 | 1,218 | +0.00(+0.00%) |
Feb 12, 2020 | 191.20 | 192.10 | 187.60 | 188.40 | 2,017 | -2.40(-1.26%) |
Feb 11, 2020 | 184.40 | 195.20 | 184.40 | 190.80 | 3,395 | +3.60(+1.92%) |
Feb 10, 2020 | 186.40 | 189.60 | 185.20 | 187.20 | 1,872 | +1.20(+0.65%) |
Feb 07, 2020 | 186.80 | 189.20 | 184.80 | 186.00 | 1,745 | +0.40(+0.22%) |
Feb 06, 2020 | 188.80 | 190.00 | 181.60 | 185.60 | 7,301 | -3.20(-1.69%) |
Feb 05, 2020 | 199.20 | 199.20 | 188.00 | 188.80 | 6,851 | -3.20(-1.67%) |
Feb 04, 2020 | 198.00 | 200.00 | 190.40 | 192.00 | 6,139 | -4.40(-2.24%) |
Feb 03, 2020 | 204.40 | 208.80 | 194.00 | 196.40 | 6,968 | -8.40(-4.10%) |
Jan 31, 2020 | 220.40 | 230.00 | 202.40 | 204.80 | 14,900 | -15.20(-6.91%) |
Jan 30, 2020 | 194.40 | 259.20 | 194.40 | 220.00 | 81,054 | +26.00(+13.40%) |
Jan 29, 2020 | 202.00 | 204.80 | 194.00 | 194.00 | 1,601 | -6.80(-3.39%) |
Jan 28, 2020 | 193.20 | 208.00 | 192.40 | 200.80 | 4,404 | +7.20(+3.72%) |
Jan 27, 2020 | 196.40 | 200.00 | 190.80 | 193.60 | 2,100 | -1.20(-0.62%) |
Jan 24, 2020 | 202.40 | 202.40 | 190.80 | 194.80 | 4,225 | -6.80(-3.37%) |
Jan 23, 2020 | 204.00 | 206.40 | 199.60 | 201.60 | 1,960 | -2.40(-1.18%) |
Jan 22, 2020 | 208.40 | 209.20 | 200.80 | 204.00 | 4,774 | -5.60(-2.67%) |
Jan 21, 2020 | 209.20 | 216.40 | 204.84 | 209.60 | 3,183 | -0.80(-0.38%) |
Jan 17, 2020 | 215.20 | 217.60 | 208.40 | 210.40 | 4,670 | -7.20(-3.31%) |
Jan 16, 2020 | 208.00 | 218.00 | 205.60 | 217.60 | 5,634 | +13.60(+6.67%) |
Jan 15, 2020 | 210.80 | 216.39 | 204.00 | 204.00 | 3,331 | -4.80(-2.30%) |
Jan 14, 2020 | 202.40 | 215.60 | 201.20 | 208.80 | 3,422 | +4.80(+2.35%) |
Jan 13, 2020 | 206.40 | 207.68 | 196.40 | 204.00 | 4,641 | -4.40(-2.11%) |
Jan 10, 2020 | 217.60 | 221.60 | 203.20 | 208.40 | 7,237 | -10.40(-4.75%) |
Jan 09, 2020 | 223.20 | 228.80 | 216.40 | 218.80 | 6,520 | -3.60(-1.62%) |
Jan 08, 2020 | 222.40 | 235.60 | 219.60 | 222.40 | 6,121 | -0.80(-0.36%) |
Jan 07, 2020 | 227.60 | 229.60 | 216.80 | 223.20 | 6,702 | -2.40(-1.06%) |
Jan 06, 2020 | 226.40 | 240.40 | 224.40 | 225.60 | 4,383 | -4.40(-1.91%) |
Jan 03, 2020 | 228.40 | 230.40 | 222.40 | 230.00 | 2,260 | -0.40(-0.17%) |