Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 101.07 | 101.73 | 100.89 | 101.71 | 161,613 | +0.46(+0.45%) |
Feb 27, 2020 | 101.11 | 101.37 | 100.99 | 101.25 | 321,843 | +1.00(+1.00%) |
Feb 26, 2020 | 100.09 | 100.40 | 100.00 | 100.25 | 72,630 | +0.02(+0.02%) |
Feb 25, 2020 | 99.90 | 100.30 | 99.83 | 100.23 | 149,024 | +0.26(+0.26%) |
Feb 24, 2020 | 99.79 | 100.14 | 99.76 | 99.97 | 107,512 | +0.00(+0.00%) |
Feb 21, 2020 | 99.61 | 100.08 | 99.59 | 99.97 | 261,787 | +0.54(+0.54%) |
Feb 20, 2020 | 99.63 | 99.70 | 99.36 | 99.43 | 143,647 | -0.17(-0.17%) |
Feb 19, 2020 | 99.43 | 99.62 | 99.35 | 99.60 | 129,831 | +0.12(+0.12%) |
Feb 18, 2020 | 99.42 | 99.73 | 99.41 | 99.48 | 50,620 | -0.39(-0.39%) |
Feb 14, 2020 | 100.03 | 100.08 | 99.84 | 99.87 | 43,459 | -0.05(-0.05%) |
Feb 13, 2020 | 100.04 | 100.09 | 99.87 | 99.92 | 37,347 | -0.31(-0.31%) |
Feb 12, 2020 | 100.53 | 100.53 | 100.14 | 100.23 | 42,341 | -0.41(-0.41%) |
Feb 11, 2020 | 100.57 | 100.66 | 100.56 | 100.64 | 24,139 | +0.08(+0.08%) |
Feb 10, 2020 | 100.73 | 100.80 | 100.54 | 100.56 | 60,658 | -0.32(-0.32%) |
Feb 07, 2020 | 100.99 | 101.14 | 100.85 | 100.88 | 106,338 | -0.29(-0.29%) |
Feb 06, 2020 | 101.37 | 101.37 | 101.10 | 101.17 | 34,929 | -0.20(-0.20%) |
Feb 05, 2020 | 101.44 | 101.45 | 101.33 | 101.38 | 124,573 | -0.39(-0.38%) |
Feb 04, 2020 | 101.81 | 101.81 | 101.70 | 101.77 | 39,884 | -0.14(-0.13%) |
Feb 03, 2020 | 101.99 | 101.99 | 101.73 | 101.91 | 58,633 | -0.33(-0.32%) |
Jan 31, 2020 | 101.89 | 102.24 | 101.89 | 102.24 | 109,523 | +0.53(+0.52%) |
Jan 30, 2020 | 101.63 | 101.74 | 101.55 | 101.71 | 58,237 | +0.23(+0.23%) |
Jan 29, 2020 | 101.33 | 101.58 | 101.33 | 101.48 | 44,011 | -0.13(-0.12%) |
Jan 28, 2020 | 101.43 | 101.61 | 101.41 | 101.60 | 85,669 | +0.02(+0.02%) |
Jan 27, 2020 | 101.63 | 101.63 | 101.52 | 101.58 | 38,212 | -0.08(-0.08%) |
Jan 24, 2020 | 101.77 | 101.77 | 101.61 | 101.66 | 42,740 | -0.29(-0.29%) |
Jan 23, 2020 | 102.08 | 102.09 | 101.77 | 101.95 | 129,776 | -0.31(-0.31%) |
Jan 22, 2020 | 102.26 | 102.28 | 102.08 | 102.27 | 35,012 | +0.02(+0.02%) |
Jan 21, 2020 | 102.43 | 102.46 | 102.23 | 102.25 | 89,944 | -0.06(-0.06%) |
Jan 17, 2020 | 102.35 | 102.38 | 102.25 | 102.31 | 81,577 | -0.42(-0.41%) |
Jan 16, 2020 | 102.85 | 102.85 | 102.62 | 102.72 | 53,441 | -0.11(-0.10%) |
Jan 15, 2020 | 102.90 | 102.95 | 102.76 | 102.83 | 56,162 | +0.22(+0.22%) |
Jan 14, 2020 | 102.46 | 102.67 | 102.46 | 102.61 | 27,066 | -0.12(-0.11%) |
Jan 13, 2020 | 102.56 | 102.76 | 102.56 | 102.72 | 26,009 | +0.17(+0.17%) |
Jan 10, 2020 | 102.32 | 102.59 | 102.31 | 102.55 | 21,164 | +0.09(+0.09%) |
Jan 09, 2020 | 102.44 | 102.48 | 102.33 | 102.46 | 58,763 | -0.02(-0.02%) |
Jan 08, 2020 | 102.63 | 102.64 | 102.46 | 102.48 | 51,548 | -0.30(-0.29%) |
Jan 07, 2020 | 102.93 | 102.93 | 102.70 | 102.78 | 69,345 | -0.45(-0.43%) |
Jan 06, 2020 | 103.27 | 103.27 | 103.15 | 103.23 | 48,292 | +0.26(+0.26%) |
Jan 03, 2020 | 102.84 | 103.13 | 102.84 | 102.97 | 55,789 | -0.06(-0.06%) |
Jan 02, 2020 | 103.12 | 103.33 | 102.98 | 103.03 | 127,735 | -0.44(-0.42%) |
Dec 31, 2019 | 103.63 | 103.63 | 103.45 | 103.46 | 64,419 | +0.14(+0.13%) |
Dec 30, 2019 | 103.30 | 103.50 | 103.27 | 103.33 | 225,355 | +0.22(+0.22%) |
Dec 27, 2019 | 102.94 | 103.22 | 102.93 | 103.10 | 274,527 | +0.66(+0.65%) |
Dec 26, 2019 | 102.40 | 102.50 | 102.36 | 102.44 | 44,384 | +0.16(+0.15%) |
Dec 24, 2019 | 102.21 | 102.33 | 102.21 | 102.28 | 80,241 | -0.05(-0.05%) |
Dec 23, 2019 | 102.27 | 102.37 | 102.26 | 102.33 | 52,525 | +0.13(+0.12%) |
Dec 20, 2019 | 102.31 | 102.31 | 102.12 | 102.21 | 95,653 | -0.46(-0.45%) |
Dec 19, 2019 | 102.64 | 102.69 | 102.49 | 102.67 | 70,348 | +0.07(+0.07%) |
Dec 18, 2019 | 102.66 | 102.74 | 102.54 | 102.60 | 36,857 | -0.27(-0.26%) |
Dec 17, 2019 | 102.91 | 102.96 | 102.84 | 102.87 | 31,638 | +0.04(+0.04%) |
Dec 16, 2019 | 102.90 | 102.97 | 102.76 | 102.83 | 114,986 | +0.22(+0.22%) |
Dec 13, 2019 | 103.03 | 103.03 | 102.55 | 102.61 | 133,359 | -0.13(-0.12%) |
Dec 12, 2019 | 102.85 | 102.86 | 102.49 | 102.73 | 110,791 | -0.06(-0.06%) |
Dec 11, 2019 | 102.40 | 102.86 | 102.31 | 102.79 | 200,537 | +0.40(+0.39%) |
Dec 10, 2019 | 102.27 | 102.42 | 102.22 | 102.39 | 96,403 | +0.28(+0.28%) |
Dec 09, 2019 | 102.21 | 102.22 | 102.05 | 102.11 | 65,311 | +0.01(+0.01%) |
Dec 06, 2019 | 102.24 | 102.24 | 101.91 | 102.10 | 78,186 | -0.39(-0.38%) |
Dec 05, 2019 | 102.45 | 102.52 | 102.37 | 102.49 | 119,409 | +0.23(+0.23%) |
Dec 04, 2019 | 102.53 | 102.62 | 102.18 | 102.26 | 225,891 | -0.02(-0.02%) |
Dec 03, 2019 | 102.28 | 102.41 | 102.27 | 102.28 | 115,669 | -0.06(-0.06%) |