Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 102.22 | 102.24 | 102.22 | 102.23 | 6,497,050 | +0.02(+0.02%) |
Apr 29, 2020 | 102.24 | 102.24 | 102.22 | 102.22 | 2,439,895 | -0.03(-0.03%) |
Apr 28, 2020 | 102.23 | 102.24 | 102.22 | 102.24 | 2,758,104 | +0.03(+0.03%) |
Apr 27, 2020 | 102.22 | 102.24 | 102.22 | 102.22 | 2,936,970 | -0.03(-0.03%) |
Apr 24, 2020 | 102.22 | 102.24 | 102.22 | 102.24 | 2,546,296 | +0.02(+0.02%) |
Apr 23, 2020 | 102.25 | 102.25 | 102.22 | 102.22 | 2,059,767 | -0.02(-0.02%) |
Apr 22, 2020 | 102.25 | 102.25 | 102.23 | 102.24 | 1,873,713 | +0.00(+0.00%) |
Apr 21, 2020 | 102.25 | 102.26 | 102.24 | 102.24 | 3,915,495 | +0.00(+0.00%) |
Apr 20, 2020 | 102.24 | 102.26 | 102.22 | 102.24 | 3,943,984 | +0.01(+0.01%) |
Apr 17, 2020 | 102.22 | 102.26 | 102.22 | 102.23 | 3,799,429 | +0.00(+0.00%) |
Apr 16, 2020 | 102.22 | 102.24 | 102.21 | 102.23 | 2,736,990 | +0.01(+0.01%) |
Apr 15, 2020 | 102.23 | 102.24 | 102.22 | 102.22 | 3,320,370 | -0.01(-0.01%) |
Apr 14, 2020 | 102.24 | 102.24 | 102.20 | 102.23 | 4,417,157 | +0.02(+0.02%) |
Apr 13, 2020 | 102.23 | 102.24 | 102.21 | 102.22 | 4,172,861 | -0.01(-0.01%) |
Apr 09, 2020 | 102.21 | 102.25 | 102.20 | 102.22 | 7,181,726 | +0.02(+0.02%) |
Apr 08, 2020 | 102.26 | 102.26 | 101.99 | 102.21 | 4,424,070 | -0.05(-0.05%) |
Apr 07, 2020 | 102.24 | 102.32 | 102.22 | 102.26 | 5,201,951 | +0.05(+0.05%) |
Apr 06, 2020 | 102.21 | 102.25 | 102.21 | 102.22 | 3,929,742 | +0.01(+0.01%) |
Apr 03, 2020 | 102.25 | 102.27 | 102.21 | 102.21 | 8,339,173 | -0.04(-0.04%) |
Apr 02, 2020 | 102.22 | 102.29 | 102.22 | 102.24 | 3,333,896 | +0.00(+0.00%) |
Apr 01, 2020 | 102.25 | 102.26 | 102.16 | 102.24 | 3,524,425 | +0.03(+0.03%) |
Mar 31, 2020 | 102.21 | 102.28 | 101.98 | 102.21 | 5,321,218 | +0.00(+0.00%) |
Mar 30, 2020 | 102.27 | 102.27 | 102.20 | 102.21 | 4,033,107 | -0.03(-0.03%) |
Mar 27, 2020 | 102.25 | 102.27 | 102.18 | 102.24 | 6,427,901 | +0.00(+0.00%) |
Mar 26, 2020 | 102.27 | 102.29 | 102.21 | 102.24 | 9,914,918 | -0.02(-0.02%) |
Mar 25, 2020 | 102.21 | 102.28 | 102.17 | 102.26 | 6,082,303 | +0.03(+0.03%) |
Mar 24, 2020 | 102.19 | 102.26 | 102.10 | 102.22 | 6,551,867 | +0.03(+0.03%) |
Mar 23, 2020 | 102.28 | 102.28 | 101.81 | 102.19 | 6,828,924 | -0.03(-0.03%) |
Mar 20, 2020 | 102.17 | 102.26 | 102.14 | 102.22 | 10,342,818 | +0.03(+0.03%) |
Mar 19, 2020 | 102.24 | 102.31 | 102.18 | 102.19 | 11,132,771 | -0.03(-0.03%) |
Mar 18, 2020 | 102.11 | 102.43 | 102.10 | 102.22 | 6,468,135 | +0.11(+0.11%) |
Mar 17, 2020 | 102.11 | 102.17 | 102.06 | 102.11 | 9,670,748 | +0.01(+0.01%) |
Mar 16, 2020 | 102.15 | 104.03 | 102.09 | 102.10 | 9,087,615 | +0.03(+0.03%) |
Mar 13, 2020 | 102.10 | 102.21 | 102.07 | 102.07 | 13,876,269 | -0.05(-0.05%) |
Mar 12, 2020 | 102.12 | 102.25 | 102.08 | 102.12 | 17,526,900 | +0.02(+0.02%) |
Mar 11, 2020 | 102.12 | 102.13 | 102.05 | 102.10 | 5,944,169 | +0.02(+0.02%) |
Mar 10, 2020 | 102.08 | 102.15 | 102.06 | 102.08 | 8,288,841 | -0.06(-0.05%) |
Mar 09, 2020 | 102.06 | 102.18 | 101.70 | 102.14 | 13,744,734 | +0.07(+0.06%) |
Mar 06, 2020 | 102.07 | 102.10 | 102.06 | 102.07 | 3,965,858 | +0.03(+0.03%) |
Mar 05, 2020 | 102.01 | 102.05 | 102.00 | 102.05 | 3,119,268 | +0.09(+0.09%) |
Mar 04, 2020 | 101.93 | 101.98 | 101.93 | 101.95 | 4,722,992 | +0.04(+0.04%) |
Mar 03, 2020 | 101.83 | 101.92 | 101.82 | 101.92 | 3,159,286 | +0.09(+0.09%) |
Mar 02, 2020 | 101.83 | 101.84 | 101.82 | 101.83 | 3,560,835 | +0.04(+0.04%) |
Feb 28, 2020 | 101.75 | 101.79 | 101.74 | 101.79 | 17,353,244 | +0.06(+0.06%) |
Feb 27, 2020 | 101.70 | 101.73 | 101.70 | 101.72 | 9,630,165 | +0.05(+0.05%) |
Feb 26, 2020 | 101.67 | 101.69 | 101.67 | 101.68 | 3,582,111 | +0.00(+0.00%) |
Feb 25, 2020 | 101.67 | 101.68 | 101.66 | 101.68 | 3,410,598 | +0.03(+0.03%) |
Feb 24, 2020 | 101.65 | 101.67 | 101.65 | 101.65 | 2,620,255 | +0.00(+0.00%) |
Feb 21, 2020 | 101.63 | 101.65 | 101.63 | 101.65 | 1,613,322 | +0.04(+0.04%) |
Feb 20, 2020 | 101.62 | 101.63 | 101.61 | 101.61 | 1,633,453 | +0.00(+0.00%) |
Feb 19, 2020 | 101.62 | 101.62 | 101.60 | 101.61 | 1,391,230 | +0.01(+0.01%) |
Feb 18, 2020 | 101.60 | 101.61 | 101.59 | 101.60 | 2,011,302 | +0.00(+0.00%) |
Feb 14, 2020 | 101.61 | 101.61 | 101.59 | 101.60 | 1,077,433 | +0.01(+0.01%) |
Feb 13, 2020 | 101.59 | 101.60 | 101.58 | 101.59 | 1,588,478 | +0.02(+0.02%) |
Feb 12, 2020 | 101.58 | 101.58 | 101.57 | 101.58 | 1,457,245 | -0.01(-0.01%) |
Feb 11, 2020 | 101.58 | 101.58 | 101.57 | 101.58 | 1,597,709 | +0.01(+0.01%) |
Feb 10, 2020 | 101.58 | 101.58 | 101.57 | 101.58 | 1,075,008 | +0.00(+0.00%) |
Feb 07, 2020 | 101.56 | 101.58 | 101.56 | 101.58 | 1,159,986 | +0.03(+0.03%) |
Feb 06, 2020 | 101.57 | 101.58 | 101.55 | 101.55 | 1,316,649 | -0.01(-0.01%) |
Feb 05, 2020 | 101.56 | 101.57 | 101.55 | 101.56 | 2,178,696 | +0.01(+0.01%) |
Feb 04, 2020 | 101.56 | 101.57 | 101.55 | 101.55 | 4,769,485 | -0.02(-0.02%) |