Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 101.28 | 101.93 | 101.12 | 101.91 | 122,896 | -0.19(-0.19%) |
Mar 30, 2020 | 101.92 | 102.11 | 101.74 | 102.10 | 108,349 | -0.64(-0.63%) |
Mar 27, 2020 | 101.28 | 102.80 | 101.22 | 102.75 | 216,257 | +0.59(+0.57%) |
Mar 26, 2020 | 101.30 | 102.16 | 101.22 | 102.16 | 376,575 | +1.56(+1.55%) |
Mar 25, 2020 | 100.03 | 100.63 | 99.68 | 100.60 | 282,918 | +1.02(+1.02%) |
Mar 24, 2020 | 100.27 | 100.27 | 99.31 | 99.58 | 89,446 | +0.48(+0.48%) |
Mar 23, 2020 | 99.39 | 100.04 | 99.10 | 99.10 | 173,732 | +0.52(+0.53%) |
Mar 20, 2020 | 98.79 | 99.35 | 98.33 | 98.59 | 228,027 | -0.11(-0.11%) |
Mar 19, 2020 | 100.04 | 100.04 | 98.50 | 98.69 | 226,697 | -2.07(-2.06%) |
Mar 18, 2020 | 100.87 | 100.98 | 99.77 | 100.77 | 423,598 | -0.94(-0.92%) |
Mar 17, 2020 | 101.46 | 101.88 | 101.27 | 101.70 | 320,645 | -1.58(-1.53%) |
Mar 16, 2020 | 102.71 | 104.84 | 102.62 | 103.29 | 210,840 | +0.54(+0.52%) |
Mar 13, 2020 | 102.61 | 102.90 | 102.22 | 102.75 | 165,903 | -0.64(-0.61%) |
Mar 12, 2020 | 103.83 | 103.94 | 102.22 | 103.38 | 305,477 | -0.80(-0.77%) |
Mar 11, 2020 | 104.80 | 104.91 | 104.05 | 104.19 | 78,980 | -0.28(-0.27%) |
Mar 10, 2020 | 105.13 | 105.22 | 104.26 | 104.47 | 159,272 | -1.41(-1.33%) |
Mar 09, 2020 | 105.94 | 106.08 | 105.34 | 105.88 | 458,118 | +1.34(+1.28%) |
Mar 06, 2020 | 104.90 | 104.96 | 104.38 | 104.54 | 258,219 | +0.70(+0.68%) |
Mar 05, 2020 | 103.52 | 103.83 | 103.28 | 103.83 | 80,074 | +0.84(+0.82%) |
Mar 04, 2020 | 102.69 | 103.01 | 102.59 | 102.99 | 268,515 | -0.39(-0.38%) |
Mar 03, 2020 | 102.84 | 103.63 | 102.81 | 103.38 | 277,477 | +0.44(+0.43%) |
Mar 02, 2020 | 102.84 | 103.38 | 102.77 | 102.94 | 296,463 | +0.84(+0.82%) |
Feb 28, 2020 | 101.46 | 102.12 | 101.28 | 102.10 | 160,990 | +0.46(+0.45%) |
Feb 27, 2020 | 101.50 | 101.76 | 101.38 | 101.64 | 320,602 | +1.01(+1.00%) |
Feb 26, 2020 | 100.48 | 100.78 | 100.39 | 100.64 | 72,350 | +0.02(+0.02%) |
Feb 25, 2020 | 100.29 | 100.69 | 100.22 | 100.62 | 148,450 | +0.26(+0.26%) |
Feb 24, 2020 | 100.18 | 100.53 | 100.15 | 100.36 | 107,098 | +0.00(+0.00%) |
Feb 21, 2020 | 99.99 | 100.47 | 99.97 | 100.36 | 260,778 | +0.54(+0.54%) |
Feb 20, 2020 | 100.01 | 100.08 | 99.74 | 99.82 | 143,093 | -0.17(-0.17%) |
Feb 19, 2020 | 99.82 | 100.00 | 99.73 | 99.98 | 129,330 | +0.12(+0.12%) |
Feb 18, 2020 | 99.81 | 100.11 | 99.80 | 99.87 | 50,424 | -0.39(-0.39%) |
Feb 14, 2020 | 100.41 | 100.46 | 100.23 | 100.26 | 43,292 | -0.05(-0.05%) |
Feb 13, 2020 | 100.42 | 100.48 | 100.26 | 100.31 | 37,203 | -0.31(-0.31%) |
Feb 12, 2020 | 100.92 | 100.92 | 100.52 | 100.62 | 42,177 | -0.41(-0.41%) |
Feb 11, 2020 | 100.96 | 101.05 | 100.95 | 101.03 | 24,046 | +0.08(+0.08%) |
Feb 10, 2020 | 101.12 | 101.19 | 100.93 | 100.95 | 60,424 | -0.32(-0.32%) |
Feb 07, 2020 | 101.38 | 101.53 | 101.25 | 101.27 | 105,928 | -0.29(-0.29%) |
Feb 06, 2020 | 101.76 | 101.76 | 101.49 | 101.57 | 34,794 | -0.21(-0.20%) |
Feb 05, 2020 | 101.83 | 101.84 | 101.72 | 101.77 | 124,093 | -0.39(-0.38%) |
Feb 04, 2020 | 102.20 | 102.20 | 102.09 | 102.16 | 39,730 | -0.14(-0.13%) |
Feb 03, 2020 | 102.39 | 102.39 | 102.12 | 102.30 | 58,407 | -0.33(-0.32%) |
Jan 31, 2020 | 102.28 | 102.63 | 102.28 | 102.63 | 109,101 | +0.53(+0.52%) |
Jan 30, 2020 | 102.03 | 102.13 | 101.94 | 102.10 | 58,012 | +0.23(+0.23%) |
Jan 29, 2020 | 101.72 | 101.98 | 101.72 | 101.87 | 43,842 | -0.13(-0.12%) |
Jan 28, 2020 | 101.82 | 102.01 | 101.80 | 102.00 | 85,339 | +0.02(+0.02%) |
Jan 27, 2020 | 102.03 | 102.03 | 101.91 | 101.98 | 38,065 | -0.08(-0.08%) |
Jan 24, 2020 | 102.16 | 102.16 | 102.01 | 102.06 | 42,576 | -0.29(-0.29%) |
Jan 23, 2020 | 102.48 | 102.49 | 102.17 | 102.35 | 129,276 | -0.31(-0.30%) |
Jan 22, 2020 | 102.65 | 102.68 | 102.48 | 102.66 | 34,877 | +0.02(+0.02%) |
Jan 21, 2020 | 102.83 | 102.86 | 102.62 | 102.64 | 89,597 | -0.06(-0.06%) |
Jan 17, 2020 | 102.75 | 102.78 | 102.64 | 102.70 | 81,262 | -0.42(-0.41%) |
Jan 16, 2020 | 103.25 | 103.25 | 103.01 | 103.12 | 53,235 | -0.11(-0.10%) |
Jan 15, 2020 | 103.30 | 103.34 | 103.16 | 103.23 | 55,945 | +0.22(+0.22%) |
Jan 14, 2020 | 102.86 | 103.07 | 102.86 | 103.00 | 26,962 | -0.12(-0.11%) |
Jan 13, 2020 | 102.95 | 103.16 | 102.95 | 103.12 | 25,908 | +0.18(+0.17%) |
Jan 10, 2020 | 102.72 | 102.98 | 102.71 | 102.94 | 21,083 | +0.09(+0.09%) |
Jan 09, 2020 | 102.84 | 102.88 | 102.73 | 102.86 | 58,536 | -0.02(-0.02%) |
Jan 08, 2020 | 103.02 | 103.04 | 102.86 | 102.88 | 51,350 | -0.30(-0.29%) |
Jan 07, 2020 | 103.33 | 103.33 | 103.10 | 103.18 | 69,078 | -0.45(-0.43%) |
Jan 06, 2020 | 103.67 | 103.67 | 103.55 | 103.63 | 48,106 | +0.26(+0.26%) |
Jan 03, 2020 | 103.24 | 103.53 | 103.24 | 103.36 | 55,573 | -0.06(-0.06%) |