Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 69.87 | 74.34 | 69.87 | 73.66 | 1,845,889 | +1.04(+1.44%) |
Feb 27, 2020 | 71.60 | 76.05 | 69.67 | 72.61 | 1,707,486 | -0.97(-1.32%) |
Feb 26, 2020 | 76.99 | 77.78 | 72.90 | 73.59 | 1,397,577 | -2.90(-3.79%) |
Feb 25, 2020 | 81.39 | 81.53 | 75.99 | 76.49 | 1,263,336 | -4.24(-5.26%) |
Feb 24, 2020 | 79.91 | 81.90 | 79.02 | 80.73 | 1,169,727 | -3.42(-4.06%) |
Feb 21, 2020 | 85.37 | 85.56 | 83.55 | 84.15 | 802,910 | -2.20(-2.54%) |
Feb 20, 2020 | 85.48 | 87.57 | 85.48 | 86.35 | 817,487 | +0.75(+0.87%) |
Feb 19, 2020 | 85.89 | 86.40 | 85.33 | 85.60 | 952,958 | -0.22(-0.25%) |
Feb 18, 2020 | 87.51 | 88.55 | 85.20 | 85.82 | 1,161,858 | -3.00(-3.38%) |
Feb 14, 2020 | 88.70 | 89.20 | 87.73 | 88.82 | 868,612 | +0.09(+0.10%) |
Feb 13, 2020 | 88.07 | 89.12 | 87.59 | 88.73 | 906,519 | -0.61(-0.68%) |
Feb 12, 2020 | 88.17 | 91.37 | 87.68 | 89.34 | 1,495,658 | +3.71(+4.33%) |
Feb 11, 2020 | 85.40 | 86.46 | 84.59 | 85.63 | 758,219 | +0.79(+0.93%) |
Feb 10, 2020 | 85.40 | 86.27 | 84.58 | 84.85 | 1,152,400 | -1.07(-1.25%) |
Feb 07, 2020 | 87.33 | 88.34 | 85.75 | 85.92 | 889,238 | -2.42(-2.73%) |
Feb 06, 2020 | 90.08 | 90.44 | 88.07 | 88.34 | 956,812 | -1.11(-1.24%) |
Feb 05, 2020 | 88.35 | 90.63 | 88.21 | 89.45 | 2,279,546 | +2.83(+3.27%) |
Feb 04, 2020 | 87.88 | 89.44 | 86.50 | 86.62 | 1,184,670 | +0.73(+0.84%) |
Feb 03, 2020 | 87.06 | 88.15 | 85.73 | 85.89 | 1,048,784 | -0.75(-0.86%) |
Jan 31, 2020 | 90.50 | 90.61 | 86.14 | 86.64 | 937,332 | -4.20(-4.63%) |
Jan 30, 2020 | 88.30 | 91.00 | 87.84 | 90.84 | 723,914 | +1.48(+1.66%) |
Jan 29, 2020 | 90.24 | 91.20 | 89.20 | 89.36 | 856,632 | -0.29(-0.32%) |
Jan 28, 2020 | 91.69 | 91.90 | 89.51 | 89.65 | 900,838 | -1.21(-1.33%) |
Jan 27, 2020 | 91.87 | 92.67 | 90.68 | 90.86 | 1,004,031 | -3.51(-3.72%) |
Jan 24, 2020 | 96.56 | 96.87 | 93.48 | 94.37 | 559,522 | -1.93(-2.00%) |
Jan 23, 2020 | 96.23 | 96.89 | 94.51 | 96.30 | 572,877 | -1.18(-1.21%) |
Jan 22, 2020 | 98.50 | 98.88 | 97.45 | 97.48 | 474,110 | -0.69(-0.70%) |
Jan 21, 2020 | 99.82 | 100.00 | 98.16 | 98.17 | 845,606 | -2.17(-2.16%) |
Jan 17, 2020 | 99.37 | 100.36 | 98.79 | 100.33 | 721,311 | +1.55(+1.57%) |
Jan 16, 2020 | 98.91 | 100.16 | 98.43 | 98.78 | 606,923 | +0.65(+0.66%) |
Jan 15, 2020 | 98.60 | 99.33 | 97.59 | 98.14 | 746,294 | -1.15(-1.16%) |
Jan 14, 2020 | 99.40 | 100.65 | 99.21 | 99.29 | 797,048 | -0.35(-0.35%) |
Jan 13, 2020 | 100.02 | 100.63 | 99.14 | 99.64 | 661,779 | -0.23(-0.23%) |
Jan 10, 2020 | 102.64 | 102.80 | 99.81 | 99.87 | 936,427 | -2.80(-2.73%) |
Jan 09, 2020 | 105.89 | 106.74 | 99.72 | 102.67 | 1,932,840 | -2.91(-2.76%) |
Jan 08, 2020 | 106.07 | 107.40 | 104.96 | 105.58 | 635,769 | +0.58(+0.55%) |
Jan 07, 2020 | 104.99 | 106.15 | 104.05 | 105.00 | 556,139 | +0.01(+0.01%) |
Jan 06, 2020 | 101.75 | 105.06 | 101.35 | 104.99 | 688,301 | +2.34(+2.28%) |
Jan 03, 2020 | 102.94 | 104.20 | 102.22 | 102.66 | 645,850 | -2.05(-1.96%) |
Jan 02, 2020 | 105.29 | 105.75 | 103.91 | 104.71 | 840,541 | +0.20(+0.19%) |
Dec 31, 2019 | 103.37 | 104.95 | 102.97 | 104.51 | 385,558 | +1.13(+1.10%) |
Dec 30, 2019 | 103.44 | 104.44 | 102.51 | 103.37 | 359,080 | -0.04(-0.04%) |
Dec 27, 2019 | 104.17 | 105.08 | 103.22 | 103.41 | 500,863 | -0.84(-0.81%) |
Dec 26, 2019 | 104.36 | 105.07 | 103.70 | 104.26 | 292,724 | +0.23(+0.22%) |
Dec 24, 2019 | 104.43 | 104.48 | 103.34 | 104.03 | 191,974 | -0.23(-0.22%) |
Dec 23, 2019 | 104.65 | 104.78 | 103.45 | 104.26 | 678,736 | -0.33(-0.31%) |
Dec 20, 2019 | 104.66 | 105.25 | 104.00 | 104.59 | 972,850 | +0.57(+0.54%) |
Dec 19, 2019 | 105.82 | 106.21 | 103.95 | 104.02 | 852,907 | -2.24(-2.10%) |
Dec 18, 2019 | 105.12 | 106.64 | 104.44 | 106.26 | 758,369 | +1.53(+1.46%) |
Dec 17, 2019 | 103.79 | 104.88 | 102.90 | 104.73 | 952,276 | +0.86(+0.83%) |
Dec 16, 2019 | 104.80 | 105.55 | 103.49 | 103.86 | 651,046 | +0.09(+0.09%) |
Dec 13, 2019 | 105.18 | 106.34 | 103.60 | 103.77 | 888,936 | -0.72(-0.69%) |
Dec 12, 2019 | 102.14 | 104.73 | 101.00 | 104.49 | 804,267 | +2.61(+2.57%) |
Dec 11, 2019 | 100.34 | 102.04 | 99.69 | 101.87 | 780,649 | +1.13(+1.12%) |
Dec 10, 2019 | 101.61 | 103.14 | 100.66 | 100.74 | 837,189 | -0.91(-0.89%) |
Dec 09, 2019 | 100.75 | 102.18 | 100.38 | 101.64 | 805,215 | +0.85(+0.85%) |
Dec 06, 2019 | 100.66 | 102.81 | 100.59 | 100.79 | 960,977 | +0.68(+0.68%) |
Dec 05, 2019 | 97.54 | 100.14 | 97.28 | 100.11 | 1,270,039 | +3.36(+3.47%) |
Dec 04, 2019 | 93.61 | 97.17 | 92.94 | 96.75 | 1,046,652 | +3.26(+3.49%) |
Dec 03, 2019 | 94.15 | 94.38 | 92.72 | 93.49 | 1,233,412 | -2.64(-2.75%) |