Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 93.96 | 94.70 | 91.18 | 92.54 | 2,621,355 | -3.54(-3.68%) |
Feb 27, 2020 | 100.18 | 101.39 | 96.08 | 96.08 | 1,297,576 | -4.38(-4.36%) |
Feb 26, 2020 | 102.16 | 103.28 | 100.43 | 100.47 | 1,141,609 | -1.48(-1.45%) |
Feb 25, 2020 | 104.53 | 104.96 | 101.90 | 101.94 | 926,216 | -2.22(-2.13%) |
Feb 24, 2020 | 105.70 | 106.01 | 104.05 | 104.17 | 1,079,014 | -2.22(-2.09%) |
Feb 21, 2020 | 106.50 | 107.23 | 106.24 | 106.39 | 1,078,889 | +0.04(+0.04%) |
Feb 20, 2020 | 106.80 | 106.84 | 106.00 | 106.35 | 1,002,869 | -0.33(-0.31%) |
Feb 19, 2020 | 107.46 | 107.46 | 106.68 | 106.68 | 777,778 | -0.86(-0.80%) |
Feb 18, 2020 | 107.62 | 108.00 | 107.27 | 107.55 | 1,053,060 | +0.11(+0.10%) |
Feb 14, 2020 | 105.99 | 107.51 | 104.54 | 107.44 | 1,447,022 | +0.85(+0.80%) |
Feb 13, 2020 | 105.19 | 106.64 | 105.09 | 106.59 | 693,861 | +1.39(+1.32%) |
Feb 12, 2020 | 106.04 | 106.34 | 104.96 | 105.20 | 1,073,182 | -1.27(-1.19%) |
Feb 11, 2020 | 105.81 | 106.75 | 105.68 | 106.47 | 562,862 | +0.94(+0.89%) |
Feb 10, 2020 | 105.18 | 105.56 | 104.98 | 105.53 | 735,854 | +0.64(+0.61%) |
Feb 07, 2020 | 105.08 | 105.38 | 104.49 | 104.89 | 916,174 | -0.06(-0.06%) |
Feb 06, 2020 | 105.81 | 105.81 | 104.48 | 104.95 | 1,527,997 | -0.55(-0.52%) |
Feb 05, 2020 | 103.93 | 106.11 | 102.58 | 105.50 | 1,309,039 | +0.94(+0.90%) |
Feb 04, 2020 | 105.70 | 106.32 | 104.56 | 104.56 | 1,091,951 | -1.29(-1.22%) |
Feb 03, 2020 | 104.72 | 105.91 | 104.36 | 105.85 | 1,446,400 | +1.46(+1.40%) |
Jan 31, 2020 | 104.33 | 105.01 | 103.31 | 104.39 | 4,246,445 | -0.31(-0.30%) |
Jan 30, 2020 | 103.68 | 104.82 | 103.39 | 104.70 | 646,193 | +0.95(+0.92%) |
Jan 29, 2020 | 103.75 | 104.03 | 103.15 | 103.75 | 681,339 | +0.00(+0.00%) |
Jan 28, 2020 | 103.95 | 105.11 | 103.51 | 103.75 | 671,510 | -0.07(-0.07%) |
Jan 27, 2020 | 104.51 | 105.23 | 103.41 | 103.82 | 1,151,205 | -0.88(-0.84%) |
Jan 24, 2020 | 104.41 | 104.95 | 104.00 | 104.70 | 784,107 | +0.45(+0.43%) |
Jan 23, 2020 | 103.50 | 104.30 | 103.36 | 104.25 | 753,737 | +0.70(+0.68%) |
Jan 22, 2020 | 104.06 | 104.12 | 103.22 | 103.55 | 774,578 | +0.15(+0.15%) |
Jan 21, 2020 | 102.70 | 103.57 | 102.17 | 103.40 | 1,037,554 | +0.84(+0.82%) |
Jan 17, 2020 | 102.40 | 102.66 | 101.72 | 102.56 | 674,910 | +0.24(+0.24%) |
Jan 16, 2020 | 101.71 | 102.54 | 101.45 | 102.32 | 880,046 | +0.86(+0.84%) |
Jan 15, 2020 | 100.81 | 101.66 | 100.78 | 101.46 | 629,899 | +0.84(+0.83%) |
Jan 14, 2020 | 100.44 | 100.69 | 99.98 | 100.62 | 674,283 | +0.24(+0.24%) |
Jan 13, 2020 | 99.37 | 100.63 | 99.37 | 100.38 | 452,251 | +1.03(+1.03%) |
Jan 10, 2020 | 99.35 | 99.71 | 99.18 | 99.36 | 609,101 | +0.26(+0.26%) |
Jan 09, 2020 | 98.63 | 99.46 | 98.61 | 99.10 | 935,735 | +0.32(+0.33%) |
Jan 08, 2020 | 99.64 | 99.64 | 98.71 | 98.78 | 1,014,747 | -0.86(-0.86%) |
Jan 07, 2020 | 99.90 | 99.92 | 98.50 | 99.63 | 982,906 | +0.66(+0.67%) |
Jan 06, 2020 | 98.97 | 99.62 | 98.91 | 98.97 | 922,973 | -0.13(-0.14%) |
Jan 03, 2020 | 98.17 | 99.29 | 98.17 | 99.11 | 811,911 | +0.65(+0.66%) |
Jan 02, 2020 | 99.94 | 99.94 | 97.60 | 98.46 | 1,016,728 | -1.32(-1.32%) |
Dec 31, 2019 | 98.51 | 99.79 | 98.46 | 99.78 | 715,046 | +1.24(+1.26%) |
Dec 30, 2019 | 98.07 | 98.54 | 97.89 | 98.54 | 561,359 | +0.30(+0.31%) |
Dec 27, 2019 | 98.60 | 98.64 | 98.10 | 98.23 | 727,154 | -0.33(-0.33%) |
Dec 26, 2019 | 98.95 | 98.99 | 98.22 | 98.56 | 505,040 | -0.07(-0.07%) |
Dec 24, 2019 | 99.16 | 99.21 | 98.34 | 98.63 | 201,464 | -0.47(-0.48%) |
Dec 23, 2019 | 100.22 | 100.22 | 98.90 | 99.11 | 783,286 | -1.03(-1.02%) |
Dec 20, 2019 | 99.01 | 100.63 | 98.70 | 100.13 | 2,020,248 | +1.29(+1.31%) |
Dec 19, 2019 | 97.98 | 98.89 | 97.98 | 98.84 | 1,326,516 | +0.59(+0.60%) |
Dec 18, 2019 | 96.78 | 98.46 | 96.40 | 98.25 | 1,527,204 | +1.34(+1.38%) |
Dec 17, 2019 | 96.92 | 97.77 | 96.75 | 96.91 | 807,914 | +0.20(+0.20%) |
Dec 16, 2019 | 95.41 | 96.78 | 95.35 | 96.72 | 860,647 | +1.23(+1.29%) |
Dec 13, 2019 | 94.99 | 95.63 | 94.51 | 95.49 | 807,426 | +0.48(+0.51%) |
Dec 12, 2019 | 95.49 | 95.54 | 94.50 | 95.00 | 758,926 | -0.62(-0.64%) |
Dec 11, 2019 | 95.41 | 95.85 | 95.07 | 95.62 | 864,244 | +0.40(+0.42%) |
Dec 10, 2019 | 94.99 | 95.33 | 94.67 | 95.22 | 715,097 | +0.39(+0.41%) |
Dec 09, 2019 | 95.21 | 95.47 | 94.42 | 94.83 | 750,191 | -0.19(-0.20%) |
Dec 06, 2019 | 95.09 | 95.67 | 94.91 | 95.01 | 727,267 | -0.21(-0.22%) |
Dec 05, 2019 | 94.97 | 95.31 | 94.56 | 95.23 | 783,385 | -0.21(-0.21%) |
Dec 04, 2019 | 94.87 | 95.59 | 94.58 | 95.43 | 1,249,263 | +1.36(+1.44%) |
Dec 03, 2019 | 94.71 | 95.03 | 93.77 | 94.08 | 883,206 | -0.26(-0.27%) |