Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 107.06 | 108.82 | 105.50 | 106.42 | 9,347,461 | -1.47(-1.36%) |
Mar 30, 2020 | 104.77 | 108.46 | 103.91 | 107.89 | 10,394,747 | +5.26(+5.12%) |
Mar 27, 2020 | 103.13 | 105.16 | 101.72 | 102.63 | 12,869,218 | -0.23(-0.22%) |
Mar 26, 2020 | 102.47 | 103.84 | 100.08 | 102.86 | 20,738,614 | +0.39(+0.38%) |
Mar 25, 2020 | 105.81 | 106.77 | 101.20 | 102.47 | 18,957,388 | -5.27(-4.89%) |
Mar 24, 2020 | 108.53 | 109.93 | 104.25 | 107.74 | 15,194,661 | +0.03(+0.03%) |
Mar 23, 2020 | 106.93 | 110.09 | 105.10 | 107.71 | 14,007,689 | +0.96(+0.90%) |
Mar 20, 2020 | 111.92 | 115.01 | 104.80 | 106.75 | 19,724,922 | -5.13(-4.59%) |
Mar 19, 2020 | 116.57 | 118.95 | 110.17 | 111.88 | 20,317,188 | -2.43(-2.12%) |
Mar 18, 2020 | 107.23 | 119.43 | 106.77 | 114.30 | 27,647,880 | +3.10(+2.78%) |
Mar 17, 2020 | 105.16 | 111.22 | 103.00 | 111.21 | 18,873,582 | +11.66(+11.71%) |
Mar 16, 2020 | 98.10 | 103.81 | 95.11 | 99.55 | 13,137,750 | -6.84(-6.43%) |
Mar 13, 2020 | 100.93 | 106.85 | 96.87 | 106.40 | 15,357,632 | +9.37(+9.66%) |
Mar 12, 2020 | 98.86 | 103.96 | 96.03 | 97.02 | 20,129,994 | -9.68(-9.07%) |
Mar 11, 2020 | 109.58 | 110.99 | 105.18 | 106.70 | 11,305,530 | -5.00(-4.47%) |
Mar 10, 2020 | 110.13 | 112.53 | 107.16 | 111.70 | 13,509,842 | +2.45(+2.25%) |
Mar 09, 2020 | 106.14 | 112.48 | 105.12 | 109.25 | 21,174,020 | -0.07(-0.06%) |
Mar 06, 2020 | 106.18 | 109.95 | 105.38 | 109.31 | 10,513,566 | +1.22(+1.13%) |
Mar 05, 2020 | 106.68 | 109.33 | 106.22 | 108.09 | 9,165,007 | -0.79(-0.73%) |
Mar 04, 2020 | 106.53 | 108.95 | 105.81 | 108.89 | 8,801,711 | +3.60(+3.42%) |
Mar 03, 2020 | 108.24 | 109.59 | 104.75 | 105.29 | 11,916,448 | -2.77(-2.56%) |
Mar 02, 2020 | 100.66 | 108.54 | 100.05 | 108.06 | 18,307,706 | +7.65(+7.61%) |
Feb 28, 2020 | 100.42 | 101.19 | 97.32 | 100.41 | 18,771,428 | -2.54(-2.46%) |
Feb 27, 2020 | 104.96 | 106.37 | 102.90 | 102.95 | 10,175,276 | -3.06(-2.89%) |
Feb 26, 2020 | 106.96 | 107.39 | 105.98 | 106.01 | 7,156,501 | -0.66(-0.62%) |
Feb 25, 2020 | 108.49 | 109.17 | 106.35 | 106.67 | 8,324,762 | -1.80(-1.66%) |
Feb 24, 2020 | 109.53 | 110.46 | 108.12 | 108.47 | 7,094,210 | -2.11(-1.91%) |
Feb 21, 2020 | 109.51 | 110.73 | 109.39 | 110.57 | 6,694,506 | +0.83(+0.76%) |
Feb 20, 2020 | 109.30 | 110.14 | 108.97 | 109.74 | 5,386,656 | +0.01(+0.01%) |
Feb 19, 2020 | 111.43 | 111.84 | 109.73 | 109.73 | 7,705,735 | -1.82(-1.63%) |
Feb 18, 2020 | 110.47 | 111.85 | 109.44 | 111.55 | 12,347,571 | +1.62(+1.48%) |
Feb 14, 2020 | 109.72 | 110.56 | 109.25 | 109.93 | 8,719,320 | +0.42(+0.38%) |
Feb 13, 2020 | 108.03 | 109.60 | 107.78 | 109.51 | 5,716,829 | +1.48(+1.37%) |
Feb 12, 2020 | 107.70 | 108.56 | 107.62 | 108.03 | 5,073,336 | +0.42(+0.39%) |
Feb 11, 2020 | 107.64 | 107.70 | 106.71 | 107.61 | 6,216,553 | +0.14(+0.13%) |
Feb 10, 2020 | 107.94 | 109.08 | 107.28 | 107.47 | 6,583,993 | -1.12(-1.03%) |
Feb 07, 2020 | 108.27 | 108.88 | 107.94 | 108.59 | 3,957,078 | +0.13(+0.12%) |
Feb 06, 2020 | 108.94 | 109.31 | 108.22 | 108.46 | 5,739,282 | -0.47(-0.43%) |
Feb 05, 2020 | 107.80 | 109.05 | 107.09 | 108.92 | 6,093,395 | +1.44(+1.34%) |
Feb 04, 2020 | 107.46 | 108.39 | 107.13 | 107.49 | 5,609,668 | +0.93(+0.87%) |
Feb 03, 2020 | 107.14 | 107.60 | 106.40 | 106.56 | 4,661,872 | -0.20(-0.19%) |
Jan 31, 2020 | 107.98 | 108.41 | 106.21 | 106.76 | 8,338,722 | -1.95(-1.79%) |
Jan 30, 2020 | 107.80 | 108.84 | 107.54 | 108.71 | 4,913,270 | +0.64(+0.60%) |
Jan 29, 2020 | 108.69 | 109.21 | 108.06 | 108.06 | 4,048,921 | -0.66(-0.61%) |
Jan 28, 2020 | 108.15 | 109.01 | 108.12 | 108.73 | 5,651,845 | +0.69(+0.64%) |
Jan 27, 2020 | 105.55 | 108.38 | 105.07 | 108.04 | 7,525,751 | +1.39(+1.30%) |
Jan 24, 2020 | 108.17 | 108.20 | 106.44 | 106.65 | 4,700,793 | -1.34(-1.24%) |
Jan 23, 2020 | 108.36 | 108.46 | 107.27 | 107.99 | 4,616,779 | -0.27(-0.25%) |
Jan 22, 2020 | 107.44 | 108.66 | 107.40 | 108.26 | 5,282,767 | +0.48(+0.44%) |
Jan 21, 2020 | 106.85 | 107.88 | 106.79 | 107.78 | 7,884,577 | +0.59(+0.55%) |
Jan 17, 2020 | 108.21 | 108.45 | 106.90 | 107.20 | 10,772,338 | -0.88(-0.81%) |
Jan 16, 2020 | 107.70 | 108.10 | 107.50 | 108.08 | 5,756,026 | +0.58(+0.54%) |
Jan 15, 2020 | 106.89 | 108.05 | 106.79 | 107.50 | 7,992,210 | -0.84(-0.78%) |
Jan 14, 2020 | 107.67 | 108.36 | 107.36 | 108.34 | 7,062,645 | +0.28(+0.26%) |
Jan 13, 2020 | 108.52 | 108.68 | 107.58 | 108.06 | 6,555,200 | -0.47(-0.43%) |
Jan 10, 2020 | 109.32 | 109.42 | 108.15 | 108.52 | 6,493,751 | -0.91(-0.84%) |
Jan 09, 2020 | 108.31 | 109.44 | 108.24 | 109.44 | 5,966,573 | +1.12(+1.03%) |
Jan 08, 2020 | 108.45 | 108.85 | 107.87 | 108.32 | 6,301,374 | -0.37(-0.34%) |
Jan 07, 2020 | 109.34 | 109.58 | 108.35 | 108.69 | 7,345,205 | -1.02(-0.93%) |
Jan 06, 2020 | 109.47 | 110.12 | 108.89 | 109.71 | 6,912,244 | -0.22(-0.20%) |
Jan 03, 2020 | 110.28 | 110.77 | 109.65 | 109.93 | 5,792,182 | -0.98(-0.88%) |