Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 93.32 | 95.04 | 92.06 | 93.56 | 812,619 | -2.31(-2.41%) |
Feb 27, 2020 | 91.76 | 97.84 | 91.46 | 95.87 | 619,929 | +1.74(+1.85%) |
Feb 26, 2020 | 97.12 | 97.51 | 94.00 | 94.13 | 383,290 | -2.74(-2.83%) |
Feb 25, 2020 | 100.51 | 100.59 | 96.80 | 96.87 | 451,108 | -3.61(-3.60%) |
Feb 24, 2020 | 99.59 | 101.21 | 98.62 | 100.48 | 422,402 | -2.27(-2.21%) |
Feb 21, 2020 | 103.06 | 103.46 | 102.02 | 102.75 | 197,273 | -0.91(-0.88%) |
Feb 20, 2020 | 103.31 | 103.88 | 102.52 | 103.66 | 225,609 | +0.26(+0.25%) |
Feb 19, 2020 | 101.47 | 103.53 | 101.47 | 103.40 | 186,222 | +2.08(+2.05%) |
Feb 18, 2020 | 100.16 | 101.90 | 99.63 | 101.33 | 255,851 | +1.08(+1.08%) |
Feb 14, 2020 | 102.79 | 103.82 | 100.17 | 100.24 | 301,953 | -2.10(-2.06%) |
Feb 13, 2020 | 103.23 | 103.81 | 101.82 | 102.35 | 350,635 | -1.32(-1.27%) |
Feb 12, 2020 | 104.14 | 104.46 | 103.22 | 103.67 | 196,384 | +0.00(+0.00%) |
Feb 11, 2020 | 104.84 | 105.21 | 103.50 | 103.67 | 287,243 | -0.69(-0.66%) |
Feb 10, 2020 | 105.20 | 105.21 | 102.92 | 104.36 | 239,479 | -1.06(-1.01%) |
Feb 07, 2020 | 105.42 | 105.97 | 104.75 | 105.42 | 216,516 | +0.09(+0.09%) |
Feb 06, 2020 | 105.23 | 105.74 | 104.64 | 105.33 | 399,538 | -0.13(-0.12%) |
Feb 05, 2020 | 105.85 | 106.27 | 104.37 | 105.46 | 241,794 | +0.82(+0.79%) |
Feb 04, 2020 | 103.98 | 105.37 | 103.49 | 104.64 | 304,815 | +2.00(+1.95%) |
Feb 03, 2020 | 102.88 | 103.90 | 101.97 | 102.64 | 415,195 | +0.19(+0.18%) |
Jan 31, 2020 | 103.26 | 104.85 | 101.88 | 102.45 | 733,648 | -1.62(-1.56%) |
Jan 30, 2020 | 101.94 | 104.27 | 98.23 | 104.07 | 808,631 | +1.06(+1.03%) |
Jan 29, 2020 | 103.66 | 104.88 | 102.53 | 103.01 | 325,848 | -0.68(-0.65%) |
Jan 28, 2020 | 103.97 | 105.28 | 102.77 | 103.69 | 298,260 | +0.44(+0.42%) |
Jan 27, 2020 | 103.61 | 104.60 | 103.23 | 103.25 | 252,829 | -2.08(-1.98%) |
Jan 24, 2020 | 106.63 | 106.94 | 104.85 | 105.33 | 259,971 | -1.04(-0.97%) |
Jan 23, 2020 | 106.32 | 106.44 | 104.86 | 106.37 | 217,093 | +0.02(+0.02%) |
Jan 22, 2020 | 107.54 | 107.54 | 105.57 | 106.35 | 219,240 | -0.44(-0.42%) |
Jan 21, 2020 | 109.01 | 109.01 | 106.56 | 106.79 | 295,664 | -2.22(-2.04%) |
Jan 17, 2020 | 108.58 | 110.54 | 107.28 | 109.01 | 313,803 | +0.40(+0.37%) |
Jan 16, 2020 | 110.11 | 110.38 | 108.21 | 108.62 | 400,968 | -0.26(-0.24%) |
Jan 15, 2020 | 108.29 | 109.93 | 106.91 | 108.88 | 472,460 | +1.96(+1.83%) |
Jan 14, 2020 | 105.68 | 107.61 | 105.58 | 106.91 | 334,033 | +1.53(+1.45%) |
Jan 13, 2020 | 105.34 | 105.77 | 104.66 | 105.39 | 203,486 | +0.15(+0.14%) |
Jan 10, 2020 | 105.03 | 105.97 | 104.58 | 105.24 | 317,802 | +0.38(+0.36%) |
Jan 09, 2020 | 104.07 | 105.17 | 103.64 | 104.86 | 225,404 | +1.02(+0.98%) |
Jan 08, 2020 | 102.78 | 104.23 | 102.78 | 103.84 | 280,998 | +1.06(+1.04%) |
Jan 07, 2020 | 101.99 | 103.17 | 101.03 | 102.78 | 203,702 | +0.42(+0.41%) |
Jan 06, 2020 | 101.87 | 102.49 | 100.07 | 102.36 | 286,102 | -0.66(-0.64%) |
Jan 03, 2020 | 101.87 | 103.26 | 101.52 | 103.03 | 215,533 | -0.08(-0.08%) |
Jan 02, 2020 | 103.95 | 103.95 | 102.02 | 103.11 | 209,362 | -0.39(-0.38%) |
Dec 31, 2019 | 102.47 | 104.05 | 102.24 | 103.50 | 274,505 | +0.80(+0.78%) |
Dec 30, 2019 | 103.05 | 103.17 | 102.27 | 102.70 | 157,498 | -0.17(-0.17%) |
Dec 27, 2019 | 102.93 | 103.85 | 102.78 | 102.87 | 187,477 | +0.11(+0.11%) |
Dec 26, 2019 | 102.47 | 102.97 | 101.83 | 102.76 | 132,089 | +0.29(+0.28%) |
Dec 24, 2019 | 102.38 | 102.67 | 101.90 | 102.47 | 93,408 | +0.25(+0.24%) |
Dec 23, 2019 | 103.51 | 103.51 | 102.18 | 102.22 | 225,142 | -0.75(-0.72%) |
Dec 20, 2019 | 101.60 | 103.09 | 100.47 | 102.97 | 511,822 | +1.37(+1.35%) |
Dec 19, 2019 | 101.34 | 101.65 | 100.86 | 101.60 | 204,192 | +0.06(+0.06%) |
Dec 18, 2019 | 101.08 | 101.81 | 99.82 | 101.53 | 199,672 | +0.39(+0.39%) |
Dec 17, 2019 | 100.88 | 102.13 | 100.53 | 101.14 | 249,146 | +0.53(+0.52%) |
Dec 16, 2019 | 101.49 | 102.35 | 100.53 | 100.62 | 386,444 | -0.81(-0.80%) |
Dec 13, 2019 | 102.58 | 103.46 | 101.09 | 101.42 | 213,552 | -1.12(-1.09%) |
Dec 12, 2019 | 102.04 | 103.55 | 101.48 | 102.54 | 234,442 | +0.41(+0.40%) |
Dec 11, 2019 | 101.97 | 102.36 | 101.22 | 102.13 | 257,706 | +1.60(+1.59%) |
Dec 10, 2019 | 100.36 | 100.97 | 99.84 | 100.53 | 143,394 | +0.05(+0.04%) |
Dec 09, 2019 | 100.13 | 101.39 | 99.96 | 100.49 | 268,203 | +0.48(+0.48%) |
Dec 06, 2019 | 100.65 | 101.35 | 99.97 | 100.01 | 232,916 | +0.09(+0.09%) |
Dec 05, 2019 | 98.81 | 100.84 | 98.81 | 99.92 | 325,622 | -0.58(-0.58%) |
Dec 04, 2019 | 98.75 | 101.16 | 98.60 | 100.50 | 557,252 | +1.75(+1.77%) |
Dec 03, 2019 | 99.43 | 99.99 | 98.19 | 98.75 | 411,975 | -1.56(-1.56%) |