Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 103.87 | 104.13 | 103.19 | 103.19 | 1,849,247 | -0.74(-0.71%) |
Mar 30, 2020 | 104.28 | 104.28 | 103.67 | 103.93 | 1,977,826 | +0.29(+0.28%) |
Mar 27, 2020 | 104.22 | 105.91 | 103.00 | 103.64 | 4,768,638 | -1.37(-1.30%) |
Mar 26, 2020 | 102.18 | 105.51 | 102.13 | 105.01 | 5,116,756 | +3.48(+3.43%) |
Mar 25, 2020 | 98.52 | 102.24 | 98.16 | 101.53 | 4,934,620 | +4.26(+4.38%) |
Mar 24, 2020 | 96.08 | 98.07 | 95.70 | 97.26 | 4,309,290 | +2.08(+2.19%) |
Mar 23, 2020 | 93.57 | 95.85 | 92.25 | 95.18 | 4,959,304 | +1.77(+1.90%) |
Mar 20, 2020 | 92.86 | 96.32 | 92.49 | 93.41 | 5,804,985 | +0.71(+0.77%) |
Mar 19, 2020 | 93.21 | 93.86 | 91.34 | 92.70 | 5,506,959 | -2.18(-2.30%) |
Mar 18, 2020 | 99.34 | 99.89 | 93.54 | 94.88 | 5,181,373 | -6.22(-6.15%) |
Mar 17, 2020 | 100.32 | 101.81 | 99.99 | 101.10 | 2,668,436 | +0.66(+0.66%) |
Mar 16, 2020 | 99.36 | 101.24 | 98.11 | 100.44 | 2,632,039 | -1.38(-1.35%) |
Mar 13, 2020 | 101.37 | 102.61 | 100.46 | 101.82 | 6,980,525 | +2.25(+2.26%) |
Mar 12, 2020 | 102.83 | 103.24 | 98.30 | 99.57 | 6,117,129 | -5.07(-4.84%) |
Mar 11, 2020 | 106.23 | 106.23 | 104.41 | 104.64 | 2,971,714 | -1.59(-1.49%) |
Mar 10, 2020 | 107.39 | 107.39 | 106.03 | 106.23 | 2,611,641 | -1.16(-1.08%) |
Mar 09, 2020 | 106.65 | 107.88 | 106.60 | 107.39 | 10,835,880 | +0.74(+0.69%) |
Mar 06, 2020 | 107.05 | 107.05 | 106.57 | 106.65 | 3,432,000 | +0.02(+0.02%) |
Mar 05, 2020 | 106.74 | 106.74 | 106.56 | 106.63 | 1,425,271 | +0.12(+0.11%) |
Mar 04, 2020 | 106.70 | 106.76 | 106.48 | 106.51 | 1,577,795 | -0.12(-0.11%) |
Mar 03, 2020 | 106.68 | 106.83 | 106.60 | 106.63 | 2,891,308 | +0.12(+0.11%) |
Mar 02, 2020 | 106.70 | 106.79 | 106.46 | 106.51 | 1,558,717 | +0.15(+0.14%) |
Feb 28, 2020 | 106.72 | 106.73 | 106.33 | 106.36 | 3,093,498 | -0.21(-0.20%) |
Feb 27, 2020 | 106.75 | 106.77 | 106.50 | 106.57 | 1,349,786 | +0.05(+0.04%) |
Feb 26, 2020 | 106.48 | 106.64 | 106.46 | 106.53 | 852,629 | -0.05(-0.04%) |
Feb 25, 2020 | 106.47 | 106.62 | 106.42 | 106.57 | 1,367,141 | +0.10(+0.09%) |
Feb 24, 2020 | 106.46 | 106.48 | 106.38 | 106.47 | 1,063,762 | +0.46(+0.43%) |
Feb 21, 2020 | 105.88 | 106.04 | 105.85 | 106.02 | 2,357,431 | +0.28(+0.27%) |
Feb 20, 2020 | 105.66 | 105.75 | 105.64 | 105.73 | 737,264 | +0.14(+0.13%) |
Feb 19, 2020 | 105.51 | 105.61 | 105.49 | 105.60 | 824,523 | +0.08(+0.08%) |
Feb 18, 2020 | 105.48 | 105.51 | 105.42 | 105.51 | 872,605 | +0.10(+0.09%) |
Feb 14, 2020 | 105.37 | 105.42 | 105.34 | 105.41 | 969,351 | +0.14(+0.13%) |
Feb 13, 2020 | 105.31 | 105.32 | 105.24 | 105.28 | 751,947 | +0.00(+0.00%) |
Feb 12, 2020 | 105.28 | 105.30 | 105.24 | 105.28 | 1,218,632 | -0.07(-0.07%) |
Feb 11, 2020 | 105.29 | 105.36 | 105.26 | 105.35 | 679,539 | +0.04(+0.04%) |
Feb 10, 2020 | 105.28 | 105.34 | 105.26 | 105.31 | 737,015 | +0.06(+0.06%) |
Feb 07, 2020 | 105.28 | 105.30 | 105.20 | 105.25 | 603,732 | +0.20(+0.19%) |
Feb 06, 2020 | 105.10 | 105.10 | 105.02 | 105.05 | 917,881 | -0.05(-0.04%) |
Feb 05, 2020 | 105.10 | 105.13 | 105.03 | 105.09 | 719,137 | -0.09(-0.09%) |
Feb 04, 2020 | 105.20 | 105.23 | 105.14 | 105.19 | 815,418 | -0.18(-0.17%) |
Feb 03, 2020 | 105.32 | 105.45 | 105.24 | 105.37 | 741,077 | +0.03(+0.03%) |
Jan 31, 2020 | 105.38 | 105.39 | 105.28 | 105.34 | 1,094,171 | +0.10(+0.10%) |
Jan 30, 2020 | 105.45 | 105.45 | 105.21 | 105.24 | 1,706,504 | -0.07(-0.07%) |
Jan 29, 2020 | 105.22 | 105.34 | 105.22 | 105.31 | 684,866 | +0.23(+0.22%) |
Jan 28, 2020 | 105.18 | 105.20 | 105.05 | 105.08 | 996,693 | -0.06(-0.06%) |
Jan 27, 2020 | 105.21 | 105.23 | 105.13 | 105.14 | 684,674 | +0.16(+0.15%) |
Jan 24, 2020 | 104.91 | 105.07 | 104.91 | 104.99 | 1,164,199 | +0.12(+0.11%) |
Jan 23, 2020 | 104.84 | 104.91 | 104.82 | 104.87 | 2,922,726 | +0.14(+0.14%) |
Jan 22, 2020 | 104.71 | 104.76 | 104.67 | 104.73 | 1,106,186 | +0.05(+0.04%) |
Jan 21, 2020 | 104.65 | 104.73 | 104.63 | 104.68 | 2,209,883 | +0.14(+0.14%) |
Jan 17, 2020 | 104.64 | 104.65 | 104.50 | 104.54 | 1,371,535 | -0.12(-0.11%) |
Jan 16, 2020 | 104.66 | 104.70 | 104.63 | 104.65 | 2,027,180 | +0.06(+0.06%) |
Jan 15, 2020 | 104.60 | 104.61 | 104.57 | 104.59 | 1,464,304 | +0.11(+0.10%) |
Jan 14, 2020 | 104.43 | 104.48 | 104.41 | 104.48 | 696,006 | +0.13(+0.12%) |
Jan 13, 2020 | 104.35 | 104.41 | 104.31 | 104.35 | 956,622 | -0.04(-0.03%) |
Jan 10, 2020 | 104.38 | 104.39 | 104.33 | 104.39 | 824,833 | +0.01(+0.01%) |
Jan 09, 2020 | 104.26 | 104.38 | 104.23 | 104.38 | 914,739 | +0.13(+0.12%) |
Jan 08, 2020 | 104.33 | 104.39 | 104.25 | 104.25 | 1,084,971 | +0.02(+0.02%) |
Jan 07, 2020 | 104.24 | 104.26 | 104.20 | 104.23 | 1,937,141 | +0.05(+0.05%) |
Jan 06, 2020 | 104.14 | 104.20 | 104.10 | 104.18 | 2,243,349 | +0.10(+0.10%) |
Jan 03, 2020 | 103.98 | 104.14 | 103.96 | 104.08 | 1,931,867 | +0.37(+0.36%) |