Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 103.61 | 103.88 | 102.94 | 102.94 | 1,853,775 | -0.74(-0.71%) |
Mar 30, 2020 | 104.02 | 104.02 | 103.41 | 103.68 | 1,982,669 | +0.29(+0.28%) |
Mar 27, 2020 | 103.97 | 105.65 | 102.75 | 103.39 | 4,780,313 | -1.37(-1.30%) |
Mar 26, 2020 | 101.93 | 105.25 | 101.88 | 104.75 | 5,129,283 | +3.47(+3.43%) |
Mar 25, 2020 | 98.28 | 101.99 | 97.92 | 101.28 | 4,946,701 | +4.25(+4.38%) |
Mar 24, 2020 | 95.84 | 97.83 | 95.47 | 97.03 | 4,319,841 | +2.08(+2.19%) |
Mar 23, 2020 | 93.34 | 95.62 | 92.03 | 94.95 | 4,971,446 | +1.77(+1.90%) |
Mar 20, 2020 | 92.64 | 96.09 | 92.27 | 93.18 | 5,819,197 | +0.71(+0.77%) |
Mar 19, 2020 | 92.98 | 93.63 | 91.12 | 92.47 | 5,520,441 | -2.18(-2.30%) |
Mar 18, 2020 | 99.09 | 99.65 | 93.31 | 94.65 | 5,194,058 | -6.20(-6.15%) |
Mar 17, 2020 | 100.08 | 101.56 | 99.74 | 100.85 | 2,674,969 | +0.66(+0.65%) |
Mar 16, 2020 | 99.11 | 100.99 | 97.87 | 100.20 | 2,638,483 | -1.38(-1.35%) |
Mar 13, 2020 | 101.13 | 102.36 | 100.22 | 101.57 | 6,997,615 | +2.24(+2.26%) |
Mar 12, 2020 | 102.58 | 102.98 | 98.06 | 99.33 | 6,132,106 | -5.06(-4.84%) |
Mar 11, 2020 | 105.97 | 105.97 | 104.15 | 104.39 | 2,978,989 | -1.58(-1.50%) |
Mar 10, 2020 | 107.13 | 107.13 | 105.77 | 105.97 | 2,618,034 | -1.16(-1.08%) |
Mar 09, 2020 | 106.39 | 107.62 | 106.34 | 107.13 | 10,862,408 | +0.74(+0.69%) |
Mar 06, 2020 | 106.79 | 106.79 | 106.31 | 106.39 | 3,440,402 | +0.02(+0.02%) |
Mar 05, 2020 | 106.48 | 106.48 | 106.30 | 106.37 | 1,428,760 | +0.12(+0.11%) |
Mar 04, 2020 | 106.44 | 106.50 | 106.22 | 106.25 | 1,581,658 | -0.12(-0.11%) |
Mar 03, 2020 | 106.42 | 106.57 | 106.34 | 106.37 | 2,898,387 | +0.12(+0.11%) |
Mar 02, 2020 | 106.44 | 106.53 | 106.20 | 106.25 | 1,562,533 | +0.15(+0.14%) |
Feb 28, 2020 | 106.46 | 106.47 | 106.06 | 106.10 | 3,101,071 | -0.21(-0.20%) |
Feb 27, 2020 | 106.49 | 106.51 | 106.24 | 106.31 | 1,353,091 | +0.05(+0.04%) |
Feb 26, 2020 | 106.22 | 106.38 | 106.20 | 106.27 | 854,716 | -0.05(-0.04%) |
Feb 25, 2020 | 106.21 | 106.36 | 106.16 | 106.31 | 1,370,488 | +0.10(+0.09%) |
Feb 24, 2020 | 106.20 | 106.22 | 106.12 | 106.21 | 1,066,366 | +0.45(+0.43%) |
Feb 21, 2020 | 105.62 | 105.78 | 105.59 | 105.76 | 2,363,203 | +0.28(+0.27%) |
Feb 20, 2020 | 105.40 | 105.49 | 105.38 | 105.47 | 739,069 | +0.14(+0.13%) |
Feb 19, 2020 | 105.26 | 105.35 | 105.23 | 105.34 | 826,542 | +0.08(+0.08%) |
Feb 18, 2020 | 105.22 | 105.26 | 105.17 | 105.26 | 874,741 | +0.10(+0.10%) |
Feb 14, 2020 | 105.11 | 105.17 | 105.08 | 105.16 | 971,724 | +0.14(+0.13%) |
Feb 13, 2020 | 105.06 | 105.06 | 104.98 | 105.02 | 753,788 | +0.00(+0.00%) |
Feb 12, 2020 | 105.02 | 105.04 | 104.98 | 105.02 | 1,221,615 | -0.07(-0.07%) |
Feb 11, 2020 | 105.03 | 105.10 | 105.00 | 105.09 | 681,202 | +0.04(+0.04%) |
Feb 10, 2020 | 105.02 | 105.08 | 105.00 | 105.06 | 738,820 | +0.06(+0.06%) |
Feb 07, 2020 | 105.02 | 105.04 | 104.95 | 104.99 | 605,210 | +0.20(+0.19%) |
Feb 06, 2020 | 104.85 | 104.85 | 104.77 | 104.79 | 920,129 | -0.04(-0.04%) |
Feb 05, 2020 | 104.85 | 104.87 | 104.77 | 104.84 | 720,898 | -0.09(-0.09%) |
Feb 04, 2020 | 104.95 | 104.97 | 104.88 | 104.93 | 817,414 | -0.18(-0.17%) |
Feb 03, 2020 | 105.06 | 105.19 | 104.98 | 105.11 | 742,892 | +0.03(+0.03%) |
Jan 31, 2020 | 105.12 | 105.13 | 105.03 | 105.08 | 1,096,850 | +0.10(+0.10%) |
Jan 30, 2020 | 105.20 | 105.20 | 104.95 | 104.98 | 1,710,682 | -0.07(-0.07%) |
Jan 29, 2020 | 104.96 | 105.09 | 104.96 | 105.05 | 686,542 | +0.23(+0.22%) |
Jan 28, 2020 | 104.92 | 104.94 | 104.79 | 104.83 | 999,133 | -0.06(-0.06%) |
Jan 27, 2020 | 104.95 | 104.97 | 104.87 | 104.89 | 686,350 | +0.15(+0.15%) |
Jan 24, 2020 | 104.65 | 104.82 | 104.65 | 104.73 | 1,167,049 | +0.12(+0.11%) |
Jan 23, 2020 | 104.59 | 104.65 | 104.56 | 104.62 | 2,929,881 | +0.14(+0.14%) |
Jan 22, 2020 | 104.45 | 104.51 | 104.42 | 104.47 | 1,108,894 | +0.05(+0.04%) |
Jan 21, 2020 | 104.40 | 104.47 | 104.37 | 104.42 | 2,215,293 | +0.14(+0.14%) |
Jan 17, 2020 | 104.39 | 104.40 | 104.24 | 104.28 | 1,374,892 | -0.12(-0.11%) |
Jan 16, 2020 | 104.41 | 104.44 | 104.37 | 104.40 | 2,032,143 | +0.06(+0.06%) |
Jan 15, 2020 | 104.34 | 104.35 | 104.32 | 104.33 | 1,467,889 | +0.11(+0.10%) |
Jan 14, 2020 | 104.17 | 104.23 | 104.15 | 104.23 | 697,710 | +0.13(+0.12%) |
Jan 13, 2020 | 104.10 | 104.15 | 104.05 | 104.10 | 958,964 | -0.04(-0.03%) |
Jan 10, 2020 | 104.13 | 104.14 | 104.07 | 104.14 | 826,853 | +0.01(+0.01%) |
Jan 09, 2020 | 104.01 | 104.13 | 103.98 | 104.13 | 916,979 | +0.13(+0.12%) |
Jan 08, 2020 | 104.07 | 104.14 | 104.00 | 104.00 | 1,087,627 | +0.02(+0.02%) |
Jan 07, 2020 | 103.99 | 104.01 | 103.94 | 103.98 | 1,941,883 | +0.05(+0.05%) |
Jan 06, 2020 | 103.88 | 103.94 | 103.84 | 103.93 | 2,248,841 | +0.10(+0.10%) |
Jan 03, 2020 | 103.73 | 103.88 | 103.71 | 103.83 | 1,936,597 | +0.37(+0.36%) |