Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 88.08 | 89.88 | 85.93 | 89.59 | 13,134,650 | -0.28(-0.31%) |
Feb 27, 2020 | 93.30 | 93.93 | 89.83 | 89.87 | 8,161,272 | -4.60(-4.87%) |
Feb 26, 2020 | 97.39 | 97.97 | 94.36 | 94.47 | 6,097,347 | -2.12(-2.19%) |
Feb 25, 2020 | 99.32 | 99.59 | 96.34 | 96.58 | 7,949,297 | -2.42(-2.44%) |
Feb 24, 2020 | 99.58 | 100.45 | 98.52 | 99.01 | 5,994,024 | -1.81(-1.79%) |
Feb 21, 2020 | 101.09 | 101.33 | 100.28 | 100.81 | 6,173,252 | -0.52(-0.51%) |
Feb 20, 2020 | 102.37 | 102.71 | 100.76 | 101.33 | 5,522,765 | +0.08(+0.08%) |
Feb 19, 2020 | 101.36 | 102.29 | 100.74 | 101.25 | 5,840,657 | +0.99(+0.99%) |
Feb 18, 2020 | 101.66 | 102.34 | 99.63 | 100.26 | 13,540,585 | -4.16(-3.98%) |
Feb 14, 2020 | 103.99 | 104.59 | 103.23 | 104.42 | 4,287,498 | +0.44(+0.43%) |
Feb 13, 2020 | 102.34 | 104.58 | 101.45 | 103.97 | 6,337,385 | +0.30(+0.29%) |
Feb 12, 2020 | 105.81 | 105.81 | 103.49 | 103.67 | 8,572,712 | -2.19(-2.07%) |
Feb 11, 2020 | 106.73 | 106.95 | 105.39 | 105.86 | 4,449,010 | -0.38(-0.36%) |
Feb 10, 2020 | 105.30 | 106.34 | 105.20 | 106.24 | 4,558,514 | +0.38(+0.36%) |
Feb 07, 2020 | 107.35 | 107.60 | 105.69 | 105.86 | 4,435,037 | -2.09(-1.94%) |
Feb 06, 2020 | 107.35 | 108.00 | 106.62 | 107.95 | 4,229,187 | +0.61(+0.56%) |
Feb 05, 2020 | 107.35 | 108.05 | 106.90 | 107.34 | 4,282,298 | +0.56(+0.53%) |
Feb 04, 2020 | 106.30 | 107.21 | 106.05 | 106.78 | 4,495,054 | +1.78(+1.69%) |
Feb 03, 2020 | 103.19 | 105.31 | 103.14 | 105.00 | 6,313,297 | +2.27(+2.21%) |
Jan 31, 2020 | 104.80 | 105.15 | 102.34 | 102.73 | 6,818,466 | -2.41(-2.29%) |
Jan 30, 2020 | 104.50 | 105.46 | 103.85 | 105.15 | 5,681,476 | -0.20(-0.19%) |
Jan 29, 2020 | 106.57 | 106.93 | 105.30 | 105.34 | 3,392,945 | -0.72(-0.68%) |
Jan 28, 2020 | 106.09 | 106.84 | 106.05 | 106.06 | 3,845,997 | -0.04(-0.04%) |
Jan 27, 2020 | 105.46 | 106.85 | 105.20 | 106.11 | 4,710,553 | -0.03(-0.03%) |
Jan 24, 2020 | 107.58 | 107.71 | 105.78 | 106.13 | 3,800,834 | -1.52(-1.41%) |
Jan 23, 2020 | 107.45 | 107.94 | 106.47 | 107.66 | 4,636,230 | -0.11(-0.10%) |
Jan 22, 2020 | 108.21 | 108.71 | 107.11 | 107.76 | 4,685,106 | +0.69(+0.64%) |
Jan 21, 2020 | 105.90 | 107.24 | 105.73 | 107.08 | 6,289,068 | +1.15(+1.08%) |
Jan 17, 2020 | 105.86 | 106.65 | 105.51 | 105.93 | 5,512,867 | +0.15(+0.14%) |
Jan 16, 2020 | 105.12 | 106.17 | 104.82 | 105.78 | 4,516,471 | +1.36(+1.30%) |
Jan 15, 2020 | 104.27 | 105.38 | 104.08 | 104.42 | 4,138,738 | +0.26(+0.25%) |
Jan 14, 2020 | 104.46 | 104.72 | 103.38 | 104.16 | 6,398,494 | -0.86(-0.82%) |
Jan 13, 2020 | 105.29 | 105.66 | 104.27 | 105.02 | 3,783,521 | -0.56(-0.53%) |
Jan 10, 2020 | 105.64 | 105.87 | 104.94 | 105.58 | 3,574,413 | +0.22(+0.21%) |
Jan 09, 2020 | 104.17 | 105.61 | 104.08 | 105.36 | 5,754,183 | +1.68(+1.62%) |
Jan 08, 2020 | 102.62 | 104.03 | 102.56 | 103.68 | 6,160,931 | +1.79(+1.76%) |
Jan 07, 2020 | 101.75 | 102.61 | 101.58 | 101.89 | 4,993,370 | -0.36(-0.35%) |
Jan 06, 2020 | 100.80 | 102.30 | 100.65 | 102.25 | 3,744,079 | +0.90(+0.89%) |
Jan 03, 2020 | 100.70 | 101.82 | 100.61 | 101.35 | 3,106,739 | -0.60(-0.59%) |
Jan 02, 2020 | 101.86 | 102.26 | 100.65 | 101.95 | 4,401,416 | +0.99(+0.98%) |
Dec 31, 2019 | 100.56 | 100.97 | 99.85 | 100.96 | 3,153,484 | +0.46(+0.46%) |
Dec 30, 2019 | 101.25 | 101.36 | 100.15 | 100.50 | 2,374,144 | -0.37(-0.37%) |
Dec 27, 2019 | 100.47 | 101.09 | 100.10 | 100.87 | 2,762,894 | +0.69(+0.68%) |
Dec 26, 2019 | 100.75 | 100.86 | 99.81 | 100.19 | 3,306,430 | -0.58(-0.57%) |
Dec 24, 2019 | 101.03 | 101.24 | 100.51 | 100.77 | 1,446,745 | -0.11(-0.11%) |
Dec 23, 2019 | 100.78 | 101.09 | 100.43 | 100.87 | 4,207,318 | +0.13(+0.13%) |
Dec 20, 2019 | 102.08 | 102.69 | 100.40 | 100.74 | 11,655,933 | +0.22(+0.22%) |
Dec 19, 2019 | 100.88 | 101.24 | 99.88 | 100.52 | 5,776,788 | -0.27(-0.27%) |
Dec 18, 2019 | 101.07 | 101.46 | 100.70 | 100.79 | 5,526,724 | -0.49(-0.48%) |
Dec 17, 2019 | 101.83 | 102.43 | 101.10 | 101.28 | 4,362,877 | -0.17(-0.17%) |
Dec 16, 2019 | 101.03 | 101.83 | 100.98 | 101.45 | 4,859,379 | +0.90(+0.90%) |
Dec 13, 2019 | 99.25 | 100.87 | 99.06 | 100.55 | 4,719,705 | +1.01(+1.01%) |
Dec 12, 2019 | 98.69 | 100.16 | 98.51 | 99.54 | 4,224,126 | +0.58(+0.59%) |
Dec 11, 2019 | 98.79 | 99.06 | 98.46 | 98.95 | 3,271,096 | +0.60(+0.61%) |
Dec 10, 2019 | 98.63 | 99.10 | 98.23 | 98.35 | 4,347,628 | -0.08(-0.08%) |
Dec 09, 2019 | 99.93 | 100.07 | 98.32 | 98.43 | 3,842,540 | -1.74(-1.73%) |
Dec 06, 2019 | 99.64 | 100.64 | 99.27 | 100.17 | 4,090,381 | +0.79(+0.79%) |
Dec 05, 2019 | 99.15 | 99.47 | 98.51 | 99.38 | 3,619,389 | +0.23(+0.23%) |
Dec 04, 2019 | 98.45 | 99.32 | 98.30 | 99.15 | 3,390,940 | +0.84(+0.86%) |
Dec 03, 2019 | 97.47 | 98.78 | 97.44 | 98.31 | 4,119,498 | +0.07(+0.07%) |