Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 97.65 | 104.61 | 96.87 | 99.20 | 22,312 | -1.40(-1.39%) |
Mar 30, 2020 | 101.14 | 106.15 | 97.27 | 100.59 | 8,478 | +0.61(+0.61%) |
Mar 27, 2020 | 107.96 | 107.96 | 99.98 | 99.98 | 12,516 | -11.38(-10.22%) |
Mar 26, 2020 | 102.30 | 111.36 | 102.30 | 111.36 | 5,085 | +9.94(+9.80%) |
Mar 25, 2020 | 99.12 | 101.42 | 99.12 | 101.42 | 2,414 | +6.87(+7.27%) |
Mar 24, 2020 | 82.34 | 94.55 | 79.84 | 94.55 | 12,917 | +15.48(+19.58%) |
Mar 23, 2020 | 86.14 | 87.57 | 75.17 | 79.06 | 7,913 | -6.88(-8.01%) |
Mar 20, 2020 | 84.11 | 88.92 | 79.51 | 85.94 | 12,129 | -0.51(-0.59%) |
Mar 19, 2020 | 88.35 | 90.08 | 82.60 | 86.46 | 8,877 | -2.46(-2.77%) |
Mar 18, 2020 | 96.85 | 96.85 | 85.68 | 88.92 | 12,275 | -13.25(-12.97%) |
Mar 17, 2020 | 94.21 | 102.17 | 89.18 | 102.17 | 14,187 | +9.40(+10.14%) |
Mar 16, 2020 | 100.20 | 104.26 | 88.78 | 92.76 | 11,985 | -13.69(-12.86%) |
Mar 13, 2020 | 108.84 | 108.84 | 103.44 | 106.45 | 5,699 | +0.90(+0.86%) |
Mar 12, 2020 | 107.31 | 117.27 | 102.42 | 105.55 | 4,417 | -4.96(-4.49%) |
Mar 11, 2020 | 107.08 | 110.51 | 107.08 | 110.51 | 3,096 | +1.24(+1.14%) |
Mar 10, 2020 | 107.55 | 110.08 | 104.21 | 109.27 | 16,202 | +2.30(+2.15%) |
Mar 09, 2020 | 114.30 | 115.40 | 105.39 | 106.97 | 6,438 | -10.64(-9.05%) |
Mar 06, 2020 | 116.40 | 123.13 | 114.21 | 117.60 | 7,254 | -1.49(-1.25%) |
Mar 05, 2020 | 118.39 | 120.17 | 117.22 | 119.09 | 11,773 | -5.29(-4.25%) |
Mar 04, 2020 | 119.64 | 124.38 | 119.64 | 124.38 | 10,430 | +5.92(+5.00%) |
Mar 03, 2020 | 125.83 | 125.83 | 115.16 | 118.46 | 20,596 | -7.56(-6.00%) |
Mar 02, 2020 | 126.57 | 128.45 | 125.52 | 126.03 | 19,194 | -0.54(-0.43%) |
Feb 28, 2020 | 120.50 | 128.91 | 120.50 | 126.57 | 44,563 | +2.58(+2.08%) |
Feb 27, 2020 | 123.81 | 125.83 | 121.62 | 123.99 | 20,468 | -1.29(-1.03%) |
Feb 26, 2020 | 126.09 | 126.40 | 125.22 | 125.28 | 5,702 | -2.61(-2.04%) |
Feb 25, 2020 | 132.19 | 132.19 | 127.42 | 127.89 | 7,916 | -4.89(-3.68%) |
Feb 24, 2020 | 134.08 | 136.79 | 131.77 | 132.77 | 7,496 | -3.24(-2.38%) |
Feb 21, 2020 | 136.75 | 137.79 | 136.01 | 136.01 | 14,379 | -0.92(-0.67%) |
Feb 20, 2020 | 136.26 | 137.40 | 133.75 | 136.93 | 39,958 | +1.46(+1.08%) |
Feb 19, 2020 | 134.13 | 136.62 | 133.53 | 135.47 | 24,355 | +0.83(+0.62%) |
Feb 18, 2020 | 134.89 | 136.88 | 130.91 | 134.64 | 18,087 | -0.10(-0.07%) |
Feb 14, 2020 | 135.06 | 137.79 | 132.04 | 134.74 | 25,002 | +0.43(+0.32%) |
Feb 13, 2020 | 127.77 | 136.75 | 126.60 | 134.32 | 33,330 | +6.56(+5.14%) |
Feb 12, 2020 | 127.83 | 130.03 | 126.13 | 127.75 | 49,060 | +1.93(+1.53%) |
Feb 11, 2020 | 129.38 | 133.78 | 124.35 | 125.83 | 19,847 | +2.95(+2.40%) |
Feb 10, 2020 | 122.74 | 123.76 | 122.51 | 122.88 | 5,378 | -0.17(-0.14%) |
Feb 07, 2020 | 123.12 | 124.44 | 123.05 | 123.05 | 5,052 | -1.62(-1.30%) |
Feb 06, 2020 | 122.92 | 125.75 | 122.92 | 124.67 | 9,410 | +1.34(+1.09%) |
Feb 05, 2020 | 122.88 | 123.32 | 121.97 | 123.32 | 4,448 | +1.98(+1.63%) |
Feb 04, 2020 | 123.28 | 123.28 | 120.08 | 121.35 | 19,514 | -0.13(-0.11%) |
Feb 03, 2020 | 121.93 | 123.33 | 121.19 | 121.48 | 9,862 | -0.33(-0.27%) |
Jan 31, 2020 | 121.25 | 123.46 | 120.11 | 121.81 | 19,949 | -2.17(-1.75%) |
Jan 30, 2020 | 125.44 | 125.44 | 123.98 | 123.98 | 4,865 | -1.46(-1.16%) |
Jan 29, 2020 | 125.05 | 126.18 | 124.24 | 125.44 | 4,333 | -0.15(-0.12%) |
Jan 28, 2020 | 125.82 | 125.82 | 124.79 | 125.59 | 3,864 | -0.14(-0.11%) |
Jan 27, 2020 | 126.36 | 126.44 | 124.72 | 125.73 | 4,354 | -0.91(-0.72%) |
Jan 24, 2020 | 126.20 | 127.70 | 125.05 | 126.64 | 15,804 | +0.76(+0.61%) |
Jan 23, 2020 | 125.18 | 127.52 | 124.38 | 125.88 | 5,567 | -0.31(-0.24%) |
Jan 22, 2020 | 126.65 | 127.28 | 124.50 | 126.19 | 12,818 | -0.33(-0.26%) |
Jan 21, 2020 | 125.80 | 127.82 | 125.44 | 126.52 | 15,493 | -0.12(-0.09%) |
Jan 17, 2020 | 127.02 | 128.51 | 126.62 | 126.64 | 6,347 | -0.50(-0.39%) |
Jan 16, 2020 | 127.30 | 128.52 | 126.60 | 127.14 | 6,047 | +0.39(+0.30%) |
Jan 15, 2020 | 127.75 | 127.75 | 126.60 | 126.75 | 5,237 | +0.00(+0.00%) |
Jan 14, 2020 | 127.83 | 129.07 | 126.33 | 126.75 | 9,364 | -1.31(-1.02%) |
Jan 13, 2020 | 126.60 | 128.49 | 124.18 | 128.06 | 32,280 | +0.77(+0.61%) |
Jan 10, 2020 | 126.83 | 128.47 | 125.93 | 127.29 | 11,270 | +0.31(+0.24%) |
Jan 09, 2020 | 127.37 | 128.41 | 126.94 | 126.98 | 22,972 | -0.53(-0.42%) |
Jan 08, 2020 | 126.21 | 128.74 | 125.05 | 127.52 | 23,788 | +1.57(+1.25%) |
Jan 07, 2020 | 123.29 | 126.47 | 122.74 | 125.94 | 26,972 | +2.69(+2.18%) |
Jan 06, 2020 | 122.40 | 127.04 | 122.40 | 123.25 | 22,687 | +0.11(+0.09%) |
Jan 03, 2020 | 122.74 | 123.55 | 121.99 | 123.15 | 11,011 | +0.54(+0.44%) |