Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 97.61 | 98.11 | 95.99 | 97.74 | 3,160 | -2.36(-2.36%) |
Feb 27, 2020 | 103.49 | 103.49 | 100.11 | 100.11 | 1,818 | -4.15(-3.98%) |
Feb 26, 2020 | 103.97 | 105.87 | 103.97 | 104.25 | 5,974 | -0.32(-0.31%) |
Feb 25, 2020 | 107.69 | 107.69 | 104.46 | 104.57 | 4,739 | -2.86(-2.66%) |
Feb 24, 2020 | 106.91 | 107.44 | 106.91 | 107.44 | 1,636 | -2.27(-2.06%) |
Feb 21, 2020 | 110.62 | 110.62 | 109.70 | 109.70 | 305 | -0.68(-0.61%) |
Feb 20, 2020 | 111.55 | 111.55 | 109.83 | 110.38 | 3,071 | +0.34(+0.31%) |
Feb 19, 2020 | 111.10 | 111.10 | 110.03 | 110.03 | 686 | +0.07(+0.07%) |
Feb 18, 2020 | 110.01 | 110.06 | 109.73 | 109.96 | 2,809 | +0.07(+0.06%) |
Feb 14, 2020 | 109.75 | 109.89 | 109.50 | 109.89 | 2,243 | +0.58(+0.53%) |
Feb 13, 2020 | 108.90 | 109.87 | 108.90 | 109.31 | 1,590 | +0.30(+0.27%) |
Feb 12, 2020 | 109.01 | 109.01 | 109.01 | 109.01 | 128 | +1.28(+1.19%) |
Feb 11, 2020 | 107.87 | 107.87 | 107.73 | 107.73 | 472 | +1.25(+1.17%) |
Feb 10, 2020 | 106.56 | 106.56 | 106.48 | 106.48 | 457 | -0.05(-0.04%) |
Feb 07, 2020 | 106.52 | 106.52 | 106.52 | 106.52 | 305 | -0.95(-0.88%) |
Feb 06, 2020 | 108.82 | 108.82 | 107.44 | 107.47 | 2,314 | +0.26(+0.24%) |
Feb 05, 2020 | 106.56 | 107.21 | 106.44 | 107.21 | 2,379 | +0.90(+0.85%) |
Feb 04, 2020 | 106.51 | 106.77 | 106.31 | 106.31 | 2,496 | +1.50(+1.43%) |
Feb 03, 2020 | 104.72 | 104.81 | 104.72 | 104.81 | 310 | +0.68(+0.65%) |
Jan 31, 2020 | 105.74 | 105.74 | 104.14 | 104.14 | 1,631 | -1.51(-1.43%) |
Jan 30, 2020 | 104.95 | 105.65 | 104.26 | 105.65 | 2,766 | -0.09(-0.09%) |
Jan 29, 2020 | 105.64 | 105.75 | 105.64 | 105.75 | 1,140 | -0.12(-0.11%) |
Jan 28, 2020 | 105.92 | 105.92 | 105.86 | 105.86 | 124 | +0.43(+0.40%) |
Jan 27, 2020 | 105.00 | 105.52 | 105.00 | 105.43 | 2,528 | -0.51(-0.48%) |
Jan 24, 2020 | 107.41 | 107.41 | 105.77 | 105.94 | 713 | -0.49(-0.46%) |
Jan 23, 2020 | 106.93 | 106.93 | 105.85 | 106.43 | 1,934 | -0.14(-0.14%) |
Jan 22, 2020 | 106.78 | 106.78 | 106.57 | 106.57 | 655 | +0.09(+0.08%) |
Jan 21, 2020 | 106.45 | 106.49 | 106.22 | 106.49 | 967 | -0.14(-0.14%) |
Jan 17, 2020 | 106.61 | 106.80 | 106.61 | 106.63 | 1,529 | +0.08(+0.08%) |
Jan 16, 2020 | 106.52 | 106.55 | 106.24 | 106.55 | 2,367 | +1.68(+1.60%) |
Jan 15, 2020 | 105.19 | 105.19 | 104.87 | 104.87 | 556 | +0.10(+0.09%) |
Jan 14, 2020 | 105.20 | 105.20 | 104.78 | 104.78 | 402 | -0.08(-0.08%) |
Jan 13, 2020 | 103.97 | 104.86 | 103.97 | 104.86 | 924 | +1.09(+1.05%) |
Jan 10, 2020 | 103.87 | 104.45 | 103.74 | 103.77 | 1,427 | -0.46(-0.44%) |
Jan 09, 2020 | 104.73 | 104.73 | 104.08 | 104.22 | 1,111 | -0.10(-0.10%) |
Jan 08, 2020 | 105.78 | 105.78 | 104.33 | 104.33 | 864 | -1.07(-1.01%) |
Jan 07, 2020 | 105.17 | 105.62 | 105.08 | 105.39 | 5,033 | -0.29(-0.27%) |
Jan 06, 2020 | 105.70 | 105.89 | 101.16 | 105.69 | 3,366 | +0.46(+0.44%) |
Jan 03, 2020 | 104.54 | 105.23 | 104.54 | 105.22 | 815 | +0.30(+0.28%) |
Jan 02, 2020 | 105.99 | 105.99 | 103.82 | 104.92 | 4,179 | +0.45(+0.43%) |
Dec 31, 2019 | 104.97 | 104.97 | 104.48 | 104.48 | 1,427 | -0.18(-0.17%) |
Dec 30, 2019 | 104.82 | 104.95 | 104.65 | 104.65 | 1,336 | +0.11(+0.10%) |
Dec 27, 2019 | 104.56 | 105.30 | 104.55 | 104.55 | 1,427 | -0.09(-0.09%) |
Dec 26, 2019 | 104.87 | 104.93 | 104.57 | 104.64 | 1,332 | -0.22(-0.21%) |
Dec 24, 2019 | 104.87 | 104.87 | 104.87 | 104.87 | 101 | +0.13(+0.12%) |
Dec 23, 2019 | 106.91 | 106.91 | 104.74 | 104.74 | 1,072 | -0.03(-0.03%) |
Dec 20, 2019 | 104.98 | 105.78 | 104.67 | 104.77 | 3,072 | +0.69(+0.67%) |
Dec 19, 2019 | 104.10 | 104.56 | 103.97 | 104.08 | 2,428 | +0.03(+0.03%) |
Dec 18, 2019 | 103.85 | 104.05 | 103.85 | 104.05 | 963 | -0.30(-0.29%) |
Dec 17, 2019 | 104.40 | 104.40 | 103.92 | 104.35 | 1,247 | +0.58(+0.56%) |
Dec 16, 2019 | 103.77 | 103.77 | 103.77 | 103.77 | 296 | +0.32(+0.31%) |
Dec 13, 2019 | 104.49 | 104.62 | 103.45 | 103.45 | 1,945 | -0.87(-0.83%) |
Dec 12, 2019 | 104.04 | 105.88 | 103.92 | 104.32 | 1,496 | +0.41(+0.40%) |
Dec 11, 2019 | 103.91 | 103.91 | 103.91 | 103.91 | 196 | -0.10(-0.10%) |
Dec 10, 2019 | 103.56 | 105.55 | 103.56 | 104.01 | 1,914 | +0.43(+0.41%) |
Dec 09, 2019 | 103.85 | 103.85 | 103.53 | 103.58 | 1,747 | -0.32(-0.31%) |
Dec 06, 2019 | 103.94 | 104.27 | 103.40 | 103.90 | 5,017 | +0.99(+0.96%) |
Dec 05, 2019 | 102.34 | 102.91 | 102.34 | 102.91 | 3,721 | +0.14(+0.14%) |
Dec 04, 2019 | 102.77 | 102.77 | 102.77 | 102.77 | 210 | +0.43(+0.42%) |
Dec 03, 2019 | 101.68 | 102.35 | 101.68 | 102.35 | 463 | +0.02(+0.02%) |