Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 99.83 | 99.83 | 96.66 | 98.07 | 1,600 | -1.46(-1.46%) |
Feb 27, 2020 | 101.91 | 101.91 | 99.52 | 99.52 | 1,337 | -3.94(-3.81%) |
Feb 26, 2020 | 104.51 | 104.51 | 103.37 | 103.46 | 8,748 | +0.08(+0.08%) |
Feb 25, 2020 | 107.42 | 107.42 | 103.38 | 103.38 | 1,203 | -2.65(-2.50%) |
Feb 24, 2020 | 107.43 | 107.43 | 106.04 | 106.04 | 2,501 | -4.43(-4.01%) |
Feb 21, 2020 | 111.10 | 111.10 | 110.26 | 110.47 | 2,000 | -1.09(-0.97%) |
Feb 20, 2020 | 111.73 | 111.73 | 110.94 | 111.55 | 1,670 | -0.66(-0.58%) |
Feb 19, 2020 | 110.11 | 112.21 | 110.11 | 112.21 | 1,042 | +0.71(+0.63%) |
Feb 18, 2020 | 111.49 | 111.57 | 111.23 | 111.50 | 1,225 | -0.44(-0.39%) |
Feb 14, 2020 | 111.90 | 111.95 | 111.74 | 111.94 | 1,400 | -0.05(-0.05%) |
Feb 13, 2020 | 111.99 | 112.23 | 111.67 | 111.99 | 2,085 | -0.40(-0.36%) |
Feb 12, 2020 | 112.16 | 112.44 | 112.16 | 112.40 | 900 | +0.58(+0.52%) |
Feb 11, 2020 | 112.03 | 112.30 | 111.51 | 111.82 | 1,994 | +0.27(+0.24%) |
Feb 10, 2020 | 110.86 | 111.55 | 110.86 | 111.55 | 1,416 | +0.64(+0.58%) |
Feb 07, 2020 | 111.05 | 111.07 | 110.79 | 110.91 | 1,700 | -0.62(-0.56%) |
Feb 06, 2020 | 111.45 | 111.53 | 111.45 | 111.53 | 432 | +0.50(+0.45%) |
Feb 05, 2020 | 110.42 | 111.02 | 110.42 | 111.02 | 1,015 | +0.98(+0.90%) |
Feb 04, 2020 | 108.78 | 110.28 | 108.78 | 110.04 | 3,432 | +1.74(+1.61%) |
Feb 03, 2020 | 108.73 | 108.73 | 108.04 | 108.30 | 1,425 | +0.48(+0.45%) |
Jan 31, 2020 | 109.43 | 109.43 | 107.45 | 107.81 | 1,200 | -1.08(-0.99%) |
Jan 30, 2020 | 109.15 | 109.15 | 108.89 | 108.89 | 301 | +0.48(+0.44%) |
Jan 29, 2020 | 108.79 | 108.79 | 108.41 | 108.41 | 650 | +0.01(+0.00%) |
Jan 28, 2020 | 108.61 | 108.61 | 108.40 | 108.40 | 177 | +1.04(+0.97%) |
Jan 27, 2020 | 109.85 | 109.85 | 107.36 | 107.36 | 932 | -1.87(-1.71%) |
Jan 24, 2020 | 109.85 | 109.86 | 109.23 | 109.23 | 3,500 | -0.73(-0.67%) |
Jan 23, 2020 | 109.85 | 110.05 | 109.85 | 109.96 | 1,221 | -0.06(-0.05%) |
Jan 22, 2020 | 110.07 | 110.14 | 110.02 | 110.02 | 990 | +0.19(+0.17%) |
Jan 21, 2020 | 110.04 | 110.18 | 109.83 | 109.83 | 1,506 | -0.41(-0.37%) |
Jan 17, 2020 | 110.22 | 110.25 | 110.22 | 110.25 | 300 | +0.34(+0.31%) |
Jan 16, 2020 | 110.09 | 110.09 | 109.69 | 109.90 | 2,432 | +0.78(+0.72%) |
Jan 15, 2020 | 109.67 | 109.67 | 109.09 | 109.12 | 1,373 | -0.03(-0.03%) |
Jan 14, 2020 | 109.35 | 109.36 | 109.16 | 109.16 | 738 | -0.09(-0.08%) |
Jan 13, 2020 | 108.76 | 109.25 | 108.76 | 109.25 | 599 | +0.69(+0.63%) |
Jan 10, 2020 | 109.66 | 109.66 | 108.56 | 108.56 | 900 | -0.30(-0.28%) |
Jan 09, 2020 | 108.87 | 108.87 | 108.86 | 108.86 | 238 | +0.53(+0.49%) |
Jan 08, 2020 | 108.56 | 108.56 | 108.33 | 108.33 | 199 | +0.50(+0.47%) |
Jan 07, 2020 | 107.99 | 107.99 | 107.82 | 107.82 | 778 | -0.41(-0.38%) |
Jan 06, 2020 | 108.23 | 108.23 | 108.23 | 108.23 | 160 | +0.30(+0.27%) |
Jan 03, 2020 | 108.23 | 108.23 | 107.73 | 107.94 | 1,200 | -1.00(-0.92%) |
Jan 02, 2020 | 108.94 | 108.94 | 108.94 | 108.94 | 23 | +1.08(+1.00%) |
Dec 31, 2019 | 107.92 | 107.92 | 107.63 | 107.86 | 1,000 | +0.25(+0.24%) |
Dec 30, 2019 | 107.82 | 107.97 | 107.61 | 107.61 | 640 | -0.60(-0.56%) |
Dec 27, 2019 | 108.21 | 108.21 | 108.21 | 108.21 | 100 | +0.24(+0.22%) |
Dec 26, 2019 | 107.97 | 107.97 | 107.97 | 107.97 | 124 | +0.45(+0.42%) |
Dec 24, 2019 | 107.58 | 107.60 | 107.44 | 107.52 | 2,300 | +0.19(+0.18%) |
Dec 23, 2019 | 107.46 | 107.52 | 107.33 | 107.33 | 718 | +0.15(+0.14%) |
Dec 20, 2019 | 107.49 | 107.49 | 107.18 | 107.18 | 400 | +0.61(+0.57%) |
Dec 19, 2019 | 106.57 | 106.57 | 106.57 | 106.57 | 420 | +0.21(+0.20%) |
Dec 18, 2019 | 106.47 | 106.47 | 106.36 | 106.36 | 423 | -0.17(-0.16%) |
Dec 17, 2019 | 106.53 | 106.53 | 106.53 | 106.53 | 163 | -0.11(-0.10%) |
Dec 16, 2019 | 106.67 | 106.67 | 106.63 | 106.63 | 1,234 | +0.97(+0.92%) |
Dec 13, 2019 | 105.51 | 105.66 | 105.51 | 105.66 | 904 | +0.39(+0.37%) |
Dec 12, 2019 | 103.96 | 105.34 | 93.09 | 105.27 | 1,428 | +0.80(+0.77%) |
Dec 11, 2019 | 104.47 | 104.47 | 104.47 | 104.47 | 64 | +0.40(+0.38%) |
Dec 10, 2019 | 104.25 | 104.25 | 104.07 | 104.07 | 522 | +0.03(+0.03%) |
Dec 09, 2019 | 104.38 | 104.38 | 104.04 | 104.04 | 585 | -0.43(-0.41%) |
Dec 06, 2019 | 104.80 | 104.80 | 104.36 | 104.47 | 904 | +0.97(+0.94%) |
Dec 05, 2019 | 103.32 | 103.50 | 103.32 | 103.50 | 620 | -0.02(-0.02%) |
Dec 04, 2019 | 104.24 | 104.24 | 103.27 | 103.52 | 3,234 | +0.68(+0.66%) |
Dec 03, 2019 | 102.84 | 102.84 | 102.84 | 102.84 | 21 | -0.57(-0.55%) |