Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 84.53 | 92.13 | 84.39 | 92.09 | 5,185,693 | +2.41(+2.69%) |
Feb 27, 2020 | 92.38 | 93.47 | 89.47 | 89.68 | 3,948,224 | -5.75(-6.02%) |
Feb 26, 2020 | 98.33 | 100.60 | 95.35 | 95.43 | 2,998,804 | -2.17(-2.22%) |
Feb 25, 2020 | 102.94 | 103.58 | 97.26 | 97.60 | 3,092,587 | -4.61(-4.51%) |
Feb 24, 2020 | 101.33 | 103.77 | 100.01 | 102.21 | 3,373,843 | -3.16(-3.00%) |
Feb 21, 2020 | 107.41 | 107.55 | 104.31 | 105.37 | 2,061,266 | -2.64(-2.44%) |
Feb 20, 2020 | 109.19 | 109.85 | 106.60 | 108.01 | 1,483,062 | -1.51(-1.38%) |
Feb 19, 2020 | 108.54 | 110.69 | 108.24 | 109.52 | 1,905,743 | +2.18(+2.03%) |
Feb 18, 2020 | 106.70 | 109.20 | 106.26 | 107.34 | 2,659,159 | -2.04(-1.87%) |
Feb 14, 2020 | 112.92 | 113.65 | 108.70 | 109.38 | 1,974,673 | -3.31(-2.94%) |
Feb 13, 2020 | 112.00 | 114.45 | 111.27 | 112.69 | 2,340,340 | -0.42(-0.37%) |
Feb 12, 2020 | 110.87 | 113.32 | 110.70 | 113.11 | 2,174,494 | +3.57(+3.26%) |
Feb 11, 2020 | 107.90 | 110.58 | 107.67 | 109.55 | 1,843,593 | +2.66(+2.49%) |
Feb 10, 2020 | 103.38 | 106.89 | 102.45 | 106.89 | 1,773,089 | +2.55(+2.45%) |
Feb 07, 2020 | 106.61 | 106.99 | 104.33 | 104.33 | 2,820,603 | -3.42(-3.18%) |
Feb 06, 2020 | 109.57 | 110.18 | 106.70 | 107.76 | 1,973,608 | -1.80(-1.64%) |
Feb 05, 2020 | 109.72 | 110.50 | 108.18 | 109.55 | 1,387,287 | +1.54(+1.42%) |
Feb 04, 2020 | 107.95 | 108.73 | 106.81 | 108.02 | 1,773,202 | +2.68(+2.55%) |
Feb 03, 2020 | 103.58 | 105.75 | 103.20 | 105.33 | 1,879,747 | +1.72(+1.66%) |
Jan 31, 2020 | 105.76 | 105.98 | 103.22 | 103.61 | 2,673,719 | -2.82(-2.65%) |
Jan 30, 2020 | 106.74 | 108.51 | 104.48 | 106.43 | 3,255,638 | -1.52(-1.41%) |
Jan 29, 2020 | 109.88 | 110.19 | 107.87 | 107.95 | 1,758,023 | -1.74(-1.59%) |
Jan 28, 2020 | 108.15 | 110.86 | 107.87 | 109.69 | 2,407,068 | +1.55(+1.43%) |
Jan 27, 2020 | 108.48 | 108.51 | 106.40 | 108.14 | 3,366,728 | -3.86(-3.44%) |
Jan 24, 2020 | 115.83 | 117.65 | 110.61 | 112.00 | 7,866,848 | -5.38(-4.59%) |
Jan 23, 2020 | 114.86 | 117.51 | 113.91 | 117.38 | 4,710,674 | +3.01(+2.63%) |
Jan 22, 2020 | 114.17 | 116.23 | 114.05 | 114.37 | 2,834,103 | +1.01(+0.89%) |
Jan 21, 2020 | 113.56 | 114.89 | 113.18 | 113.36 | 2,356,733 | -0.34(-0.30%) |
Jan 17, 2020 | 113.49 | 114.23 | 112.65 | 113.70 | 2,161,647 | +0.99(+0.88%) |
Jan 16, 2020 | 111.46 | 112.94 | 111.21 | 112.71 | 1,820,995 | +2.45(+2.22%) |
Jan 15, 2020 | 112.63 | 112.86 | 109.81 | 110.27 | 2,364,890 | -2.67(-2.37%) |
Jan 14, 2020 | 114.71 | 115.15 | 112.27 | 112.94 | 2,384,580 | -1.07(-0.94%) |
Jan 13, 2020 | 110.97 | 114.67 | 110.85 | 114.01 | 3,233,229 | +4.06(+3.69%) |
Jan 10, 2020 | 111.06 | 111.26 | 109.55 | 109.96 | 2,653,843 | +0.39(+0.36%) |
Jan 09, 2020 | 110.71 | 111.01 | 107.69 | 109.56 | 2,114,070 | +0.10(+0.09%) |
Jan 08, 2020 | 108.12 | 110.68 | 107.68 | 109.46 | 2,335,976 | +1.71(+1.59%) |
Jan 07, 2020 | 107.29 | 108.49 | 106.50 | 107.75 | 2,245,613 | +1.02(+0.95%) |
Jan 06, 2020 | 107.17 | 107.56 | 105.38 | 106.73 | 3,469,561 | -1.91(-1.76%) |
Jan 03, 2020 | 109.80 | 110.70 | 107.73 | 108.65 | 2,555,011 | -2.77(-2.48%) |
Jan 02, 2020 | 111.72 | 112.08 | 109.62 | 111.41 | 2,568,449 | +0.72(+0.65%) |
Dec 31, 2019 | 110.32 | 111.02 | 109.16 | 110.69 | 1,279,252 | -0.14(-0.12%) |
Dec 30, 2019 | 111.53 | 111.65 | 110.27 | 110.83 | 1,395,318 | -1.15(-1.03%) |
Dec 27, 2019 | 112.30 | 112.34 | 110.52 | 111.98 | 1,545,063 | +0.01(+0.01%) |
Dec 26, 2019 | 111.82 | 112.53 | 110.57 | 111.97 | 1,608,218 | +0.11(+0.10%) |
Dec 24, 2019 | 110.19 | 111.93 | 109.89 | 111.86 | 1,196,692 | +1.95(+1.78%) |
Dec 23, 2019 | 109.34 | 111.13 | 109.08 | 109.91 | 2,478,680 | +1.03(+0.95%) |
Dec 20, 2019 | 108.54 | 109.15 | 107.14 | 108.88 | 3,795,604 | +0.96(+0.89%) |
Dec 19, 2019 | 106.31 | 108.25 | 105.47 | 107.91 | 3,073,704 | +1.81(+1.71%) |
Dec 18, 2019 | 103.84 | 106.35 | 103.45 | 106.10 | 3,060,390 | +2.54(+2.45%) |
Dec 17, 2019 | 103.91 | 104.13 | 102.83 | 103.56 | 2,653,912 | -0.06(-0.05%) |
Dec 16, 2019 | 103.34 | 104.77 | 103.28 | 103.62 | 2,311,488 | +1.19(+1.16%) |
Dec 13, 2019 | 102.20 | 103.35 | 101.28 | 102.43 | 2,549,004 | +0.34(+0.33%) |
Dec 12, 2019 | 98.89 | 103.26 | 98.44 | 102.09 | 3,783,127 | +2.01(+2.01%) |
Dec 11, 2019 | 95.95 | 100.52 | 95.83 | 100.08 | 4,376,298 | +4.49(+4.69%) |
Dec 10, 2019 | 94.91 | 96.15 | 92.97 | 95.59 | 2,027,143 | +1.06(+1.12%) |
Dec 09, 2019 | 95.16 | 96.53 | 94.45 | 94.53 | 3,139,140 | +1.71(+1.84%) |
Dec 06, 2019 | 92.07 | 93.48 | 92.03 | 92.81 | 1,980,253 | +1.26(+1.38%) |
Dec 05, 2019 | 91.24 | 91.87 | 90.83 | 91.55 | 1,332,783 | +1.06(+1.17%) |
Dec 04, 2019 | 90.32 | 91.67 | 90.32 | 90.49 | 1,300,939 | +1.26(+1.42%) |
Dec 03, 2019 | 88.25 | 89.35 | 87.57 | 89.22 | 2,281,672 | -0.84(-0.94%) |