Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 85.13 | 92.77 | 84.98 | 92.73 | 5,149,633 | +2.43(+2.69%) |
Feb 27, 2020 | 93.03 | 94.12 | 90.10 | 90.31 | 3,920,769 | -5.79(-6.02%) |
Feb 26, 2020 | 99.02 | 101.31 | 96.02 | 96.09 | 2,977,951 | -2.18(-2.22%) |
Feb 25, 2020 | 103.66 | 104.31 | 97.94 | 98.28 | 3,071,082 | -4.65(-4.51%) |
Feb 24, 2020 | 102.04 | 104.50 | 100.71 | 102.93 | 3,350,382 | -3.18(-3.00%) |
Feb 21, 2020 | 108.17 | 108.30 | 105.04 | 106.11 | 2,046,933 | -2.66(-2.44%) |
Feb 20, 2020 | 109.95 | 110.62 | 107.35 | 108.77 | 1,472,749 | -1.52(-1.38%) |
Feb 19, 2020 | 109.30 | 111.46 | 109.00 | 110.28 | 1,892,491 | +2.19(+2.03%) |
Feb 18, 2020 | 107.44 | 109.96 | 107.01 | 108.09 | 2,640,668 | -2.06(-1.87%) |
Feb 14, 2020 | 113.71 | 114.44 | 109.46 | 110.15 | 1,960,942 | -3.33(-2.94%) |
Feb 13, 2020 | 112.78 | 115.26 | 112.05 | 113.48 | 2,324,066 | -0.43(-0.37%) |
Feb 12, 2020 | 111.65 | 114.12 | 111.48 | 113.91 | 2,159,374 | +3.59(+3.26%) |
Feb 11, 2020 | 108.66 | 111.35 | 108.42 | 110.31 | 1,830,773 | +2.67(+2.49%) |
Feb 10, 2020 | 104.10 | 107.64 | 103.17 | 107.64 | 1,760,760 | +2.57(+2.45%) |
Feb 07, 2020 | 107.35 | 107.74 | 105.06 | 105.06 | 2,800,989 | -3.45(-3.18%) |
Feb 06, 2020 | 110.34 | 110.95 | 107.44 | 108.51 | 1,959,884 | -1.81(-1.64%) |
Feb 05, 2020 | 110.49 | 111.27 | 108.94 | 110.32 | 1,377,640 | +1.55(+1.42%) |
Feb 04, 2020 | 108.71 | 109.49 | 107.56 | 108.77 | 1,760,872 | +2.70(+2.55%) |
Feb 03, 2020 | 104.31 | 106.49 | 103.92 | 106.07 | 1,866,675 | +1.73(+1.66%) |
Jan 31, 2020 | 106.50 | 106.72 | 103.94 | 104.34 | 2,655,127 | -2.84(-2.65%) |
Jan 30, 2020 | 107.49 | 109.27 | 105.21 | 107.18 | 3,232,999 | -1.53(-1.41%) |
Jan 29, 2020 | 110.65 | 110.96 | 108.62 | 108.71 | 1,745,798 | -1.75(-1.59%) |
Jan 28, 2020 | 108.91 | 111.64 | 108.62 | 110.46 | 2,390,330 | +1.56(+1.43%) |
Jan 27, 2020 | 109.24 | 109.27 | 107.15 | 108.90 | 3,343,317 | -3.88(-3.44%) |
Jan 24, 2020 | 116.65 | 118.47 | 111.38 | 112.78 | 7,812,144 | -5.42(-4.59%) |
Jan 23, 2020 | 115.66 | 118.33 | 114.71 | 118.20 | 4,677,918 | +3.03(+2.63%) |
Jan 22, 2020 | 114.97 | 117.04 | 114.85 | 115.17 | 2,814,395 | +1.02(+0.89%) |
Jan 21, 2020 | 114.35 | 115.70 | 113.97 | 114.16 | 2,340,345 | -0.34(-0.30%) |
Jan 17, 2020 | 114.28 | 115.03 | 113.44 | 114.50 | 2,146,615 | +1.00(+0.88%) |
Jan 16, 2020 | 112.24 | 113.73 | 111.99 | 113.50 | 1,808,333 | +2.46(+2.22%) |
Jan 15, 2020 | 113.42 | 113.65 | 110.58 | 111.04 | 2,348,445 | -2.69(-2.37%) |
Jan 14, 2020 | 115.51 | 115.95 | 113.06 | 113.73 | 2,367,998 | -1.08(-0.94%) |
Jan 13, 2020 | 111.75 | 115.47 | 111.63 | 114.81 | 3,210,746 | +4.09(+3.69%) |
Jan 10, 2020 | 111.84 | 112.03 | 110.32 | 110.73 | 2,635,389 | +0.40(+0.36%) |
Jan 09, 2020 | 111.48 | 111.79 | 108.44 | 110.33 | 2,099,370 | +0.10(+0.09%) |
Jan 08, 2020 | 108.88 | 111.45 | 108.43 | 110.23 | 2,319,732 | +1.72(+1.59%) |
Jan 07, 2020 | 108.04 | 109.25 | 107.24 | 108.50 | 2,229,997 | +1.02(+0.95%) |
Jan 06, 2020 | 107.92 | 108.31 | 106.12 | 107.48 | 3,445,435 | -1.93(-1.76%) |
Jan 03, 2020 | 110.57 | 111.47 | 108.48 | 109.41 | 2,537,244 | -2.78(-2.48%) |
Jan 02, 2020 | 112.51 | 112.86 | 110.39 | 112.19 | 2,550,588 | +0.73(+0.65%) |
Dec 31, 2019 | 111.09 | 111.80 | 109.92 | 111.46 | 1,270,357 | -0.14(-0.12%) |
Dec 30, 2019 | 112.31 | 112.43 | 111.04 | 111.60 | 1,385,615 | -1.16(-1.03%) |
Dec 27, 2019 | 113.09 | 113.12 | 111.29 | 112.76 | 1,534,319 | +0.01(+0.01%) |
Dec 26, 2019 | 112.61 | 113.32 | 111.34 | 112.75 | 1,597,035 | +0.11(+0.10%) |
Dec 24, 2019 | 110.97 | 112.72 | 110.66 | 112.64 | 1,188,370 | +1.96(+1.77%) |
Dec 23, 2019 | 110.11 | 111.91 | 109.84 | 110.68 | 2,461,444 | +1.04(+0.95%) |
Dec 20, 2019 | 109.30 | 109.92 | 107.89 | 109.64 | 3,769,211 | +0.97(+0.89%) |
Dec 19, 2019 | 107.06 | 109.01 | 106.21 | 108.67 | 3,052,331 | +1.83(+1.71%) |
Dec 18, 2019 | 104.57 | 107.09 | 104.18 | 106.84 | 3,039,109 | +2.55(+2.45%) |
Dec 17, 2019 | 104.64 | 104.86 | 103.55 | 104.29 | 2,635,458 | -0.05(-0.05%) |
Dec 16, 2019 | 104.07 | 105.51 | 104.00 | 104.34 | 2,295,414 | +1.20(+1.16%) |
Dec 13, 2019 | 102.92 | 104.07 | 101.99 | 103.15 | 2,531,279 | +0.34(+0.33%) |
Dec 12, 2019 | 99.59 | 103.99 | 99.13 | 102.81 | 3,756,821 | +2.03(+2.01%) |
Dec 11, 2019 | 96.62 | 101.22 | 96.50 | 100.78 | 4,345,867 | +4.52(+4.69%) |
Dec 10, 2019 | 95.58 | 96.82 | 93.62 | 96.26 | 2,013,046 | +1.07(+1.12%) |
Dec 09, 2019 | 95.82 | 97.21 | 95.11 | 95.19 | 3,117,312 | +1.72(+1.84%) |
Dec 06, 2019 | 92.72 | 94.14 | 92.67 | 93.46 | 1,966,483 | +1.27(+1.38%) |
Dec 05, 2019 | 91.88 | 92.51 | 91.46 | 92.19 | 1,323,515 | +1.07(+1.17%) |
Dec 04, 2019 | 90.96 | 92.31 | 90.96 | 91.12 | 1,291,892 | +1.27(+1.42%) |
Dec 03, 2019 | 88.87 | 89.98 | 88.18 | 89.85 | 2,265,806 | -0.85(-0.94%) |