Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 95.45 | 96.64 | 92.17 | 94.26 | 4,667,018 | -3.70(-3.78%) |
Feb 27, 2020 | 102.12 | 102.52 | 97.92 | 97.96 | 2,655,894 | -5.18(-5.02%) |
Feb 26, 2020 | 105.13 | 106.06 | 103.13 | 103.14 | 2,781,658 | -1.41(-1.35%) |
Feb 25, 2020 | 107.61 | 107.66 | 104.40 | 104.55 | 2,296,267 | -2.88(-2.68%) |
Feb 24, 2020 | 108.24 | 109.06 | 107.11 | 107.43 | 1,958,678 | -2.75(-2.49%) |
Feb 21, 2020 | 109.88 | 110.54 | 109.55 | 110.17 | 1,657,981 | +0.14(+0.13%) |
Feb 20, 2020 | 110.50 | 110.94 | 109.66 | 110.03 | 2,408,128 | -0.71(-0.64%) |
Feb 19, 2020 | 111.04 | 111.40 | 110.38 | 110.74 | 1,539,334 | -0.04(-0.03%) |
Feb 18, 2020 | 111.76 | 112.22 | 110.61 | 110.78 | 1,866,823 | -1.13(-1.01%) |
Feb 14, 2020 | 111.34 | 111.93 | 111.09 | 111.91 | 1,246,403 | +0.61(+0.54%) |
Feb 13, 2020 | 110.20 | 111.33 | 109.80 | 111.30 | 1,534,414 | +0.99(+0.90%) |
Feb 12, 2020 | 111.62 | 111.62 | 109.56 | 110.31 | 1,738,220 | -1.18(-1.06%) |
Feb 11, 2020 | 110.42 | 111.77 | 110.26 | 111.49 | 1,951,970 | +1.02(+0.93%) |
Feb 10, 2020 | 110.81 | 111.25 | 109.86 | 110.47 | 1,721,602 | -0.43(-0.39%) |
Feb 07, 2020 | 110.39 | 111.19 | 110.16 | 110.89 | 1,494,046 | +0.48(+0.44%) |
Feb 06, 2020 | 111.20 | 111.78 | 110.32 | 110.41 | 1,690,649 | -0.69(-0.63%) |
Feb 05, 2020 | 107.90 | 111.35 | 107.90 | 111.11 | 3,050,209 | +4.21(+3.93%) |
Feb 04, 2020 | 107.09 | 107.98 | 106.86 | 106.90 | 2,073,835 | +0.80(+0.76%) |
Feb 03, 2020 | 106.05 | 107.01 | 105.88 | 106.10 | 1,615,008 | +0.45(+0.43%) |
Jan 31, 2020 | 106.24 | 107.04 | 105.40 | 105.64 | 1,968,572 | -1.19(-1.12%) |
Jan 30, 2020 | 104.80 | 106.93 | 104.78 | 106.84 | 1,446,828 | +1.35(+1.28%) |
Jan 29, 2020 | 105.61 | 105.80 | 104.87 | 105.48 | 2,108,148 | +0.73(+0.70%) |
Jan 28, 2020 | 104.16 | 105.29 | 104.16 | 104.75 | 1,679,209 | +0.85(+0.82%) |
Jan 27, 2020 | 104.27 | 105.10 | 103.88 | 103.90 | 1,273,777 | -1.52(-1.44%) |
Jan 24, 2020 | 105.38 | 105.83 | 104.70 | 105.41 | 2,414,823 | +0.12(+0.11%) |
Jan 23, 2020 | 104.32 | 105.51 | 103.47 | 105.30 | 1,685,846 | +0.45(+0.43%) |
Jan 22, 2020 | 105.38 | 105.78 | 104.79 | 104.85 | 1,429,651 | -0.13(-0.13%) |
Jan 21, 2020 | 104.41 | 105.40 | 104.32 | 104.98 | 1,474,546 | +0.22(+0.21%) |
Jan 17, 2020 | 103.74 | 104.82 | 103.25 | 104.76 | 1,936,256 | +1.25(+1.21%) |
Jan 16, 2020 | 102.08 | 103.52 | 101.84 | 103.51 | 2,135,239 | +1.68(+1.65%) |
Jan 15, 2020 | 101.26 | 102.15 | 100.75 | 101.83 | 1,899,155 | +0.41(+0.40%) |
Jan 14, 2020 | 101.91 | 101.94 | 101.10 | 101.42 | 2,130,913 | -0.61(-0.59%) |
Jan 13, 2020 | 101.13 | 102.03 | 101.11 | 102.03 | 1,712,392 | +0.92(+0.91%) |
Jan 10, 2020 | 101.56 | 101.74 | 100.87 | 101.11 | 1,605,917 | -0.29(-0.29%) |
Jan 09, 2020 | 100.71 | 101.52 | 100.46 | 101.40 | 1,640,484 | +1.14(+1.14%) |
Jan 08, 2020 | 100.31 | 101.45 | 100.20 | 100.26 | 1,962,353 | +0.28(+0.28%) |
Jan 07, 2020 | 100.42 | 100.70 | 99.96 | 99.98 | 1,841,310 | -0.86(-0.86%) |
Jan 06, 2020 | 100.12 | 100.89 | 99.85 | 100.85 | 1,363,141 | +0.29(+0.29%) |
Jan 03, 2020 | 99.67 | 100.79 | 99.61 | 100.56 | 1,174,927 | +0.01(+0.01%) |
Jan 02, 2020 | 100.68 | 100.71 | 99.51 | 100.55 | 1,360,409 | +0.33(+0.33%) |
Dec 31, 2019 | 99.65 | 100.24 | 99.45 | 100.22 | 1,244,383 | +0.61(+0.61%) |
Dec 30, 2019 | 99.81 | 99.86 | 99.23 | 99.61 | 1,032,605 | -0.09(-0.09%) |
Dec 27, 2019 | 99.70 | 99.92 | 99.29 | 99.70 | 1,168,755 | +0.24(+0.24%) |
Dec 26, 2019 | 99.07 | 99.92 | 99.05 | 99.46 | 923,357 | +0.38(+0.39%) |
Dec 24, 2019 | 98.88 | 99.47 | 98.88 | 99.08 | 933,231 | +0.26(+0.26%) |
Dec 23, 2019 | 99.65 | 99.81 | 98.38 | 98.82 | 2,058,708 | -0.62(-0.63%) |
Dec 20, 2019 | 100.20 | 100.99 | 99.38 | 99.44 | 3,879,919 | +0.33(+0.33%) |
Dec 19, 2019 | 97.54 | 99.11 | 97.12 | 99.11 | 2,638,983 | +1.39(+1.42%) |
Dec 18, 2019 | 98.19 | 98.19 | 97.31 | 97.72 | 1,876,392 | -0.18(-0.18%) |
Dec 17, 2019 | 97.93 | 98.58 | 97.54 | 97.90 | 3,599,732 | +0.20(+0.21%) |
Dec 16, 2019 | 97.94 | 98.13 | 97.29 | 97.69 | 2,614,323 | -0.07(-0.07%) |
Dec 13, 2019 | 97.85 | 98.29 | 97.35 | 97.77 | 1,709,260 | -0.58(-0.59%) |
Dec 12, 2019 | 97.49 | 98.54 | 97.08 | 98.34 | 1,971,661 | +0.68(+0.69%) |
Dec 11, 2019 | 98.51 | 98.63 | 97.20 | 97.67 | 1,671,085 | -1.02(-1.04%) |
Dec 10, 2019 | 99.23 | 99.60 | 98.59 | 98.69 | 1,156,843 | -0.52(-0.52%) |
Dec 09, 2019 | 98.97 | 99.41 | 98.57 | 99.21 | 2,007,815 | +0.20(+0.20%) |
Dec 06, 2019 | 98.18 | 99.38 | 98.18 | 99.01 | 2,025,462 | +1.39(+1.42%) |
Dec 05, 2019 | 98.17 | 98.33 | 97.44 | 97.62 | 2,926,960 | -0.53(-0.54%) |
Dec 04, 2019 | 97.46 | 98.49 | 97.25 | 98.16 | 1,356,672 | +0.62(+0.64%) |
Dec 03, 2019 | 98.29 | 98.38 | 97.11 | 97.53 | 1,424,607 | -1.52(-1.53%) |