Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 99.60 | 99.60 | 95.50 | 98.03 | 3,262,252 | -3.26(-3.22%) |
Feb 27, 2020 | 105.06 | 105.23 | 101.20 | 101.30 | 3,045,564 | -4.07(-3.86%) |
Feb 26, 2020 | 105.87 | 106.68 | 105.32 | 105.36 | 1,824,464 | -0.55(-0.51%) |
Feb 25, 2020 | 108.88 | 109.00 | 105.48 | 105.91 | 1,907,115 | -2.88(-2.65%) |
Feb 24, 2020 | 108.82 | 109.92 | 108.40 | 108.79 | 1,859,924 | -0.18(-0.17%) |
Feb 21, 2020 | 110.16 | 110.76 | 108.83 | 108.97 | 3,394,269 | -1.25(-1.13%) |
Feb 20, 2020 | 111.54 | 111.59 | 109.71 | 110.22 | 2,306,016 | -1.38(-1.23%) |
Feb 19, 2020 | 113.20 | 113.66 | 111.44 | 111.60 | 1,947,610 | -1.42(-1.25%) |
Feb 18, 2020 | 112.96 | 113.59 | 112.24 | 113.02 | 1,735,468 | +0.55(+0.48%) |
Feb 14, 2020 | 112.06 | 112.77 | 111.59 | 112.47 | 1,954,608 | +0.75(+0.67%) |
Feb 13, 2020 | 110.41 | 111.94 | 110.00 | 111.73 | 880,660 | +1.41(+1.28%) |
Feb 12, 2020 | 110.08 | 110.84 | 109.48 | 110.32 | 1,092,031 | -0.34(-0.30%) |
Feb 11, 2020 | 110.80 | 111.44 | 110.39 | 110.65 | 1,243,311 | +0.00(+0.00%) |
Feb 10, 2020 | 110.03 | 110.69 | 109.66 | 110.65 | 836,732 | +0.79(+0.72%) |
Feb 07, 2020 | 109.75 | 110.39 | 109.66 | 109.86 | 1,647,245 | +0.44(+0.40%) |
Feb 06, 2020 | 108.77 | 109.64 | 108.76 | 109.42 | 1,353,893 | +0.71(+0.65%) |
Feb 05, 2020 | 108.55 | 109.49 | 108.31 | 108.71 | 1,634,934 | +0.00(+0.00%) |
Feb 04, 2020 | 110.03 | 110.64 | 108.60 | 108.71 | 1,145,235 | -1.36(-1.23%) |
Feb 03, 2020 | 109.84 | 110.24 | 109.45 | 110.07 | 1,002,073 | +0.56(+0.51%) |
Jan 31, 2020 | 109.66 | 109.93 | 108.80 | 109.51 | 2,892,168 | -0.17(-0.15%) |
Jan 30, 2020 | 108.66 | 109.74 | 108.26 | 109.68 | 924,327 | +0.97(+0.90%) |
Jan 29, 2020 | 108.35 | 108.87 | 107.76 | 108.70 | 1,063,219 | +0.47(+0.43%) |
Jan 28, 2020 | 107.94 | 108.46 | 107.17 | 108.24 | 1,399,548 | +0.37(+0.34%) |
Jan 27, 2020 | 108.80 | 109.49 | 107.48 | 107.87 | 1,362,959 | -0.98(-0.90%) |
Jan 24, 2020 | 108.08 | 109.24 | 108.00 | 108.85 | 1,050,725 | +0.65(+0.60%) |
Jan 23, 2020 | 106.50 | 108.27 | 106.22 | 108.20 | 1,535,234 | +1.71(+1.61%) |
Jan 22, 2020 | 106.58 | 106.98 | 106.10 | 106.49 | 1,075,905 | +0.44(+0.42%) |
Jan 21, 2020 | 105.28 | 106.11 | 104.91 | 106.05 | 1,334,053 | +0.87(+0.83%) |
Jan 17, 2020 | 104.16 | 105.27 | 104.01 | 105.17 | 1,265,939 | +1.13(+1.09%) |
Jan 16, 2020 | 103.12 | 104.07 | 103.03 | 104.04 | 1,357,150 | +1.01(+0.98%) |
Jan 15, 2020 | 101.63 | 103.18 | 101.44 | 103.03 | 1,483,657 | +1.80(+1.78%) |
Jan 14, 2020 | 101.12 | 101.48 | 100.44 | 101.23 | 1,354,093 | +0.05(+0.05%) |
Jan 13, 2020 | 100.41 | 101.73 | 100.41 | 101.19 | 2,302,886 | +0.76(+0.75%) |
Jan 10, 2020 | 100.40 | 100.95 | 100.24 | 100.43 | 1,270,742 | +0.29(+0.29%) |
Jan 09, 2020 | 98.97 | 100.16 | 98.72 | 100.14 | 984,260 | +1.08(+1.09%) |
Jan 08, 2020 | 99.55 | 99.58 | 98.83 | 99.05 | 1,041,869 | -0.14(-0.14%) |
Jan 07, 2020 | 98.78 | 99.58 | 98.50 | 99.20 | 1,232,817 | -0.02(-0.02%) |
Jan 06, 2020 | 99.08 | 99.83 | 98.75 | 99.21 | 1,834,954 | +0.35(+0.35%) |
Jan 03, 2020 | 98.01 | 98.95 | 97.76 | 98.86 | 1,708,855 | +0.67(+0.68%) |
Jan 02, 2020 | 99.78 | 99.78 | 97.80 | 98.20 | 1,745,116 | -1.56(-1.56%) |
Dec 31, 2019 | 99.37 | 99.79 | 99.06 | 99.75 | 1,255,490 | +0.43(+0.44%) |
Dec 30, 2019 | 99.39 | 99.56 | 98.88 | 99.32 | 867,179 | -0.48(-0.48%) |
Dec 27, 2019 | 99.52 | 99.83 | 99.24 | 99.80 | 765,376 | +0.28(+0.28%) |
Dec 26, 2019 | 99.34 | 99.76 | 99.00 | 99.52 | 1,608,497 | +0.07(+0.07%) |
Dec 24, 2019 | 99.19 | 99.64 | 98.75 | 99.45 | 802,125 | +0.72(+0.73%) |
Dec 23, 2019 | 99.96 | 100.21 | 98.52 | 98.73 | 2,724,238 | -1.33(-1.33%) |
Dec 20, 2019 | 99.83 | 100.21 | 99.14 | 100.06 | 4,347,739 | +0.55(+0.55%) |
Dec 19, 2019 | 99.44 | 99.94 | 99.10 | 99.51 | 1,113,714 | -0.12(-0.13%) |
Dec 18, 2019 | 99.10 | 99.74 | 98.47 | 99.64 | 2,442,659 | +0.70(+0.71%) |
Dec 17, 2019 | 99.30 | 100.19 | 98.73 | 98.94 | 2,076,778 | -0.25(-0.25%) |
Dec 16, 2019 | 97.92 | 99.19 | 97.57 | 99.19 | 3,119,526 | +0.68(+0.69%) |
Dec 13, 2019 | 97.23 | 98.54 | 96.36 | 98.50 | 2,335,399 | +1.15(+1.18%) |
Dec 12, 2019 | 98.21 | 98.38 | 96.99 | 97.35 | 2,235,386 | -1.05(-1.07%) |
Dec 11, 2019 | 98.15 | 98.71 | 97.96 | 98.40 | 1,965,506 | +0.42(+0.43%) |
Dec 10, 2019 | 98.40 | 98.53 | 97.69 | 97.98 | 1,297,568 | -0.42(-0.43%) |
Dec 09, 2019 | 98.66 | 98.66 | 97.80 | 98.40 | 1,735,675 | +0.08(+0.08%) |
Dec 06, 2019 | 98.28 | 98.85 | 98.00 | 98.33 | 1,044,120 | -0.27(-0.28%) |
Dec 05, 2019 | 98.19 | 98.67 | 97.91 | 98.60 | 1,272,353 | +0.26(+0.26%) |
Dec 04, 2019 | 97.18 | 98.74 | 97.18 | 98.35 | 1,873,672 | +0.99(+1.02%) |
Dec 03, 2019 | 97.25 | 98.00 | 96.76 | 97.35 | 1,909,918 | +0.78(+0.81%) |