Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 101.43 | 101.78 | 101.43 | 101.52 | 1,996,001 | -0.05(-0.05%) |
Apr 29, 2020 | 101.72 | 101.72 | 101.45 | 101.58 | 1,395,049 | -0.02(-0.02%) |
Apr 28, 2020 | 102.15 | 102.18 | 101.55 | 101.59 | 1,515,242 | -0.45(-0.44%) |
Apr 27, 2020 | 102.00 | 102.08 | 101.68 | 102.04 | 1,934,050 | -0.04(-0.04%) |
Apr 24, 2020 | 102.05 | 102.09 | 101.51 | 102.08 | 1,986,811 | -0.04(-0.04%) |
Apr 23, 2020 | 102.37 | 102.49 | 102.07 | 102.11 | 1,637,274 | -0.49(-0.48%) |
Apr 22, 2020 | 102.74 | 102.79 | 102.42 | 102.61 | 1,050,248 | -0.10(-0.10%) |
Apr 21, 2020 | 103.17 | 103.21 | 102.61 | 102.71 | 1,465,313 | -0.51(-0.50%) |
Apr 20, 2020 | 103.53 | 103.54 | 103.10 | 103.22 | 1,511,891 | -0.38(-0.37%) |
Apr 17, 2020 | 103.84 | 103.84 | 103.53 | 103.60 | 991,652 | -0.08(-0.08%) |
Apr 16, 2020 | 103.65 | 103.79 | 103.43 | 103.69 | 1,444,060 | -0.25(-0.24%) |
Apr 15, 2020 | 103.54 | 104.00 | 103.53 | 103.93 | 1,808,653 | +0.58(+0.56%) |
Apr 14, 2020 | 103.56 | 103.68 | 103.34 | 103.36 | 1,355,481 | +0.22(+0.21%) |
Apr 13, 2020 | 103.14 | 103.42 | 102.96 | 103.14 | 1,497,882 | -0.11(-0.11%) |
Apr 09, 2020 | 103.01 | 103.57 | 102.78 | 103.25 | 2,804,478 | +0.72(+0.70%) |
Apr 08, 2020 | 102.55 | 102.68 | 102.27 | 102.53 | 1,594,773 | +0.36(+0.36%) |
Apr 07, 2020 | 102.08 | 102.55 | 101.91 | 102.16 | 1,532,727 | +0.67(+0.66%) |
Apr 06, 2020 | 101.68 | 101.81 | 101.04 | 101.49 | 1,502,181 | +1.16(+1.16%) |
Apr 03, 2020 | 100.17 | 101.01 | 100.17 | 100.33 | 2,569,028 | -0.13(-0.13%) |
Apr 02, 2020 | 100.32 | 100.71 | 100.14 | 100.46 | 2,160,907 | +0.01(+0.01%) |
Apr 01, 2020 | 102.00 | 102.65 | 99.15 | 100.45 | 4,670,071 | -2.48(-2.41%) |
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%) |