Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 95.99 | 97.18 | 92.68 | 94.79 | 4,640,992 | -3.72(-3.78%) |
Feb 27, 2020 | 102.70 | 103.09 | 98.47 | 98.51 | 2,641,084 | -5.21(-5.02%) |
Feb 26, 2020 | 105.72 | 106.66 | 103.71 | 103.72 | 2,766,146 | -1.42(-1.35%) |
Feb 25, 2020 | 108.22 | 108.26 | 104.98 | 105.13 | 2,283,462 | -2.90(-2.68%) |
Feb 24, 2020 | 108.84 | 109.67 | 107.71 | 108.03 | 1,947,755 | -2.76(-2.49%) |
Feb 21, 2020 | 110.49 | 111.16 | 110.16 | 110.79 | 1,648,736 | +0.14(+0.13%) |
Feb 20, 2020 | 111.12 | 111.56 | 110.28 | 110.64 | 2,394,699 | -0.72(-0.64%) |
Feb 19, 2020 | 111.67 | 112.03 | 111.00 | 111.36 | 1,530,750 | -0.04(-0.03%) |
Feb 18, 2020 | 112.38 | 112.85 | 111.23 | 111.40 | 1,856,413 | -1.14(-1.01%) |
Feb 14, 2020 | 111.96 | 112.55 | 111.71 | 112.54 | 1,239,453 | +0.61(+0.54%) |
Feb 13, 2020 | 110.81 | 111.95 | 110.41 | 111.93 | 1,525,857 | +1.00(+0.90%) |
Feb 12, 2020 | 112.25 | 112.25 | 110.18 | 110.93 | 1,728,527 | -1.18(-1.06%) |
Feb 11, 2020 | 111.04 | 112.39 | 110.88 | 112.11 | 1,941,085 | +1.03(+0.93%) |
Feb 10, 2020 | 111.43 | 111.87 | 110.47 | 111.08 | 1,712,002 | -0.43(-0.39%) |
Feb 07, 2020 | 111.01 | 111.81 | 110.78 | 111.51 | 1,485,714 | +0.48(+0.44%) |
Feb 06, 2020 | 111.82 | 112.41 | 110.94 | 111.03 | 1,681,222 | -0.70(-0.63%) |
Feb 05, 2020 | 108.50 | 111.97 | 108.50 | 111.73 | 3,033,200 | +4.23(+3.93%) |
Feb 04, 2020 | 107.69 | 108.58 | 107.46 | 107.50 | 2,062,271 | +0.81(+0.76%) |
Feb 03, 2020 | 106.65 | 107.61 | 106.47 | 106.69 | 1,606,002 | +0.46(+0.43%) |
Jan 31, 2020 | 106.84 | 107.64 | 105.99 | 106.24 | 1,957,595 | -1.20(-1.12%) |
Jan 30, 2020 | 105.38 | 107.53 | 105.37 | 107.44 | 1,438,759 | +1.36(+1.28%) |
Jan 29, 2020 | 106.20 | 106.40 | 105.46 | 106.07 | 2,096,392 | +0.73(+0.70%) |
Jan 28, 2020 | 104.75 | 105.88 | 104.75 | 105.34 | 1,669,845 | +0.86(+0.82%) |
Jan 27, 2020 | 104.86 | 105.69 | 104.46 | 104.48 | 1,266,674 | -1.52(-1.44%) |
Jan 24, 2020 | 105.97 | 106.42 | 105.29 | 106.00 | 2,401,356 | +0.12(+0.11%) |
Jan 23, 2020 | 104.91 | 106.10 | 104.05 | 105.89 | 1,676,445 | +0.45(+0.42%) |
Jan 22, 2020 | 105.97 | 106.37 | 105.38 | 105.44 | 1,421,678 | -0.13(-0.13%) |
Jan 21, 2020 | 104.99 | 105.99 | 104.91 | 105.57 | 1,466,324 | +0.22(+0.21%) |
Jan 17, 2020 | 104.32 | 105.41 | 103.83 | 105.35 | 1,925,459 | +1.26(+1.21%) |
Jan 16, 2020 | 102.65 | 104.10 | 102.41 | 104.09 | 2,123,332 | +1.69(+1.65%) |
Jan 15, 2020 | 101.83 | 102.73 | 101.32 | 102.40 | 1,888,564 | +0.41(+0.40%) |
Jan 14, 2020 | 102.48 | 102.52 | 101.67 | 101.99 | 2,119,030 | -0.61(-0.59%) |
Jan 13, 2020 | 101.70 | 102.61 | 101.67 | 102.60 | 1,702,843 | +0.92(+0.91%) |
Jan 10, 2020 | 102.13 | 102.31 | 101.43 | 101.67 | 1,596,962 | -0.30(-0.29%) |
Jan 09, 2020 | 101.27 | 102.09 | 101.02 | 101.97 | 1,631,336 | +1.15(+1.14%) |
Jan 08, 2020 | 100.87 | 102.02 | 100.76 | 100.82 | 1,951,410 | +0.28(+0.28%) |
Jan 07, 2020 | 100.98 | 101.26 | 100.52 | 100.55 | 1,831,042 | -0.87(-0.86%) |
Jan 06, 2020 | 100.68 | 101.46 | 100.41 | 101.41 | 1,355,539 | +0.30(+0.29%) |
Jan 03, 2020 | 100.23 | 101.36 | 100.17 | 101.12 | 1,168,375 | +0.01(+0.01%) |
Jan 02, 2020 | 101.24 | 101.27 | 100.07 | 101.11 | 1,352,822 | +0.33(+0.33%) |
Dec 31, 2019 | 100.21 | 100.81 | 100.01 | 100.78 | 1,237,444 | +0.61(+0.61%) |
Dec 30, 2019 | 100.38 | 100.42 | 99.78 | 100.17 | 1,026,847 | -0.09(-0.09%) |
Dec 27, 2019 | 100.26 | 100.48 | 99.85 | 100.26 | 1,162,238 | +0.24(+0.24%) |
Dec 26, 2019 | 99.62 | 100.48 | 99.60 | 100.02 | 918,208 | +0.39(+0.39%) |
Dec 24, 2019 | 99.43 | 100.03 | 99.43 | 99.63 | 928,027 | +0.26(+0.26%) |
Dec 23, 2019 | 100.21 | 100.38 | 98.93 | 99.37 | 2,047,227 | -0.63(-0.63%) |
Dec 20, 2019 | 100.76 | 101.56 | 99.94 | 100.00 | 3,858,283 | +0.33(+0.33%) |
Dec 19, 2019 | 98.09 | 99.67 | 97.67 | 99.67 | 2,624,267 | +1.40(+1.42%) |
Dec 18, 2019 | 98.74 | 98.74 | 97.86 | 98.27 | 1,865,929 | -0.18(-0.18%) |
Dec 17, 2019 | 98.48 | 99.14 | 98.08 | 98.45 | 3,579,658 | +0.21(+0.21%) |
Dec 16, 2019 | 98.49 | 98.68 | 97.84 | 98.24 | 2,599,745 | -0.07(-0.07%) |
Dec 13, 2019 | 98.40 | 98.84 | 97.89 | 98.31 | 1,699,729 | -0.58(-0.59%) |
Dec 12, 2019 | 98.04 | 99.09 | 97.62 | 98.90 | 1,960,667 | +0.68(+0.69%) |
Dec 11, 2019 | 99.07 | 99.19 | 97.75 | 98.21 | 1,661,766 | -1.03(-1.04%) |
Dec 10, 2019 | 99.78 | 100.16 | 99.15 | 99.25 | 1,150,392 | -0.52(-0.52%) |
Dec 09, 2019 | 99.52 | 99.97 | 99.12 | 99.77 | 1,996,618 | +0.20(+0.20%) |
Dec 06, 2019 | 98.73 | 99.94 | 98.73 | 99.57 | 2,014,167 | +1.40(+1.42%) |
Dec 05, 2019 | 98.73 | 98.88 | 97.99 | 98.17 | 2,910,638 | -0.54(-0.54%) |
Dec 04, 2019 | 98.01 | 99.04 | 97.79 | 98.71 | 1,349,107 | +0.63(+0.64%) |
Dec 03, 2019 | 98.84 | 98.93 | 97.65 | 98.08 | 1,416,663 | -1.52(-1.53%) |