Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 89.50 | 95.00 | 89.36 | 94.76 | 3,521,500 | +2.36(+2.55%) |
Feb 27, 2020 | 91.36 | 96.01 | 90.60 | 92.40 | 3,432,946 | -1.67(-1.78%) |
Feb 26, 2020 | 94.68 | 97.17 | 93.26 | 94.07 | 3,640,190 | +0.41(+0.44%) |
Feb 25, 2020 | 99.79 | 99.85 | 93.19 | 93.66 | 4,299,004 | +2.77(+3.05%) |
Feb 24, 2020 | 93.00 | 93.23 | 90.35 | 90.89 | 2,723,569 | -5.29(-5.50%) |
Feb 21, 2020 | 97.89 | 98.31 | 95.65 | 96.18 | 1,966,200 | -2.28(-2.32%) |
Feb 20, 2020 | 98.48 | 99.03 | 96.89 | 98.46 | 1,509,835 | -0.02(-0.02%) |
Feb 19, 2020 | 97.85 | 99.08 | 97.72 | 98.48 | 1,386,508 | +0.88(+0.90%) |
Feb 18, 2020 | 98.00 | 98.13 | 97.00 | 97.60 | 1,563,167 | -0.56(-0.57%) |
Feb 14, 2020 | 97.00 | 98.29 | 96.86 | 98.16 | 1,460,800 | +1.55(+1.60%) |
Feb 13, 2020 | 97.83 | 98.34 | 96.38 | 96.61 | 1,844,588 | -1.86(-1.89%) |
Feb 12, 2020 | 96.82 | 98.70 | 96.82 | 98.47 | 1,670,313 | +2.32(+2.41%) |
Feb 11, 2020 | 95.50 | 97.96 | 95.48 | 96.15 | 1,316,528 | +1.60(+1.69%) |
Feb 10, 2020 | 94.25 | 94.84 | 93.93 | 94.55 | 1,494,147 | +0.05(+0.05%) |
Feb 07, 2020 | 96.00 | 96.28 | 93.66 | 94.50 | 1,259,100 | -1.99(-2.06%) |
Feb 06, 2020 | 96.74 | 97.98 | 95.84 | 96.49 | 1,553,750 | +1.09(+1.14%) |
Feb 05, 2020 | 95.55 | 96.81 | 95.13 | 95.40 | 1,728,024 | +0.73(+0.77%) |
Feb 04, 2020 | 94.87 | 95.98 | 93.96 | 94.67 | 1,907,515 | +1.46(+1.57%) |
Feb 03, 2020 | 93.85 | 94.99 | 92.82 | 93.21 | 1,976,466 | +0.22(+0.24%) |
Jan 31, 2020 | 95.18 | 95.47 | 92.57 | 92.99 | 2,237,200 | -2.30(-2.41%) |
Jan 30, 2020 | 94.98 | 96.69 | 93.23 | 95.29 | 2,429,168 | -0.37(-0.39%) |
Jan 29, 2020 | 102.73 | 102.96 | 95.10 | 95.66 | 3,420,535 | -6.48(-6.34%) |
Jan 28, 2020 | 100.62 | 103.36 | 100.10 | 102.14 | 1,346,732 | +2.13(+2.13%) |
Jan 27, 2020 | 100.69 | 101.16 | 99.15 | 100.01 | 1,291,884 | -2.97(-2.88%) |
Jan 24, 2020 | 104.84 | 105.30 | 102.63 | 102.98 | 1,553,400 | -1.18(-1.13%) |
Jan 23, 2020 | 106.14 | 106.82 | 103.11 | 104.16 | 1,822,864 | -1.35(-1.28%) |
Jan 22, 2020 | 105.76 | 106.57 | 105.46 | 105.51 | 1,332,726 | +0.64(+0.61%) |
Jan 21, 2020 | 105.30 | 106.31 | 104.77 | 104.87 | 2,088,819 | -0.50(-0.47%) |
Jan 17, 2020 | 103.87 | 105.60 | 103.75 | 105.37 | 1,852,900 | +2.00(+1.93%) |
Jan 16, 2020 | 102.00 | 103.43 | 101.82 | 103.37 | 1,328,906 | +2.31(+2.29%) |
Jan 15, 2020 | 101.12 | 101.63 | 100.51 | 101.06 | 1,218,738 | -0.33(-0.33%) |
Jan 14, 2020 | 102.46 | 102.53 | 100.67 | 101.39 | 1,954,150 | -0.41(-0.40%) |
Jan 13, 2020 | 100.44 | 101.97 | 100.42 | 101.80 | 1,475,535 | +1.44(+1.43%) |
Jan 10, 2020 | 102.00 | 102.18 | 100.10 | 100.36 | 1,051,700 | -1.25(-1.23%) |
Jan 09, 2020 | 102.00 | 102.75 | 101.22 | 101.61 | 1,048,434 | +0.54(+0.53%) |
Jan 08, 2020 | 100.60 | 102.05 | 100.53 | 101.07 | 1,233,684 | +0.29(+0.29%) |
Jan 07, 2020 | 100.57 | 101.29 | 100.31 | 100.78 | 1,259,799 | +0.64(+0.64%) |
Jan 06, 2020 | 100.88 | 100.88 | 99.63 | 100.14 | 1,194,019 | -1.74(-1.71%) |
Jan 03, 2020 | 102.41 | 102.85 | 101.00 | 101.88 | 1,124,100 | -2.31(-2.22%) |
Jan 02, 2020 | 103.84 | 104.26 | 102.21 | 104.19 | 1,231,241 | +1.56(+1.52%) |
Dec 31, 2019 | 101.72 | 102.89 | 101.72 | 102.63 | 727,100 | +0.45(+0.44%) |
Dec 30, 2019 | 103.12 | 103.65 | 100.77 | 102.18 | 1,094,049 | -1.05(-1.02%) |
Dec 27, 2019 | 103.95 | 104.36 | 102.64 | 103.23 | 814,800 | -0.42(-0.41%) |
Dec 26, 2019 | 104.00 | 104.92 | 103.04 | 103.65 | 948,673 | +0.43(+0.42%) |
Dec 24, 2019 | 104.00 | 104.42 | 102.61 | 103.22 | 487,300 | -0.74(-0.71%) |
Dec 23, 2019 | 103.12 | 104.73 | 102.97 | 103.96 | 1,058,900 | +0.84(+0.81%) |
Dec 20, 2019 | 104.44 | 105.19 | 102.70 | 103.12 | 2,113,700 | -0.74(-0.71%) |
Dec 19, 2019 | 103.92 | 104.61 | 103.22 | 103.86 | 1,203,410 | -0.07(-0.07%) |
Dec 18, 2019 | 104.89 | 104.97 | 103.73 | 103.93 | 994,046 | -0.01(-0.01%) |
Dec 17, 2019 | 105.17 | 105.58 | 103.11 | 103.94 | 1,380,862 | -1.23(-1.17%) |
Dec 16, 2019 | 108.05 | 108.44 | 104.91 | 105.17 | 1,725,174 | -2.64(-2.45%) |
Dec 13, 2019 | 106.76 | 108.80 | 106.13 | 107.81 | 1,629,300 | +0.51(+0.48%) |
Dec 12, 2019 | 103.47 | 107.41 | 103.34 | 107.30 | 1,705,475 | +4.06(+3.93%) |
Dec 11, 2019 | 101.90 | 103.32 | 101.60 | 103.24 | 1,034,401 | +1.64(+1.61%) |
Dec 10, 2019 | 101.48 | 102.89 | 101.38 | 101.60 | 1,164,288 | -0.12(-0.12%) |
Dec 09, 2019 | 102.54 | 103.03 | 101.56 | 101.72 | 1,428,828 | -1.48(-1.43%) |
Dec 06, 2019 | 102.23 | 104.85 | 102.11 | 103.20 | 1,708,400 | +2.43(+2.41%) |
Dec 05, 2019 | 103.50 | 103.97 | 100.66 | 100.77 | 1,675,496 | -2.39(-2.32%) |
Dec 04, 2019 | 102.41 | 104.24 | 102.41 | 103.16 | 1,361,530 | +1.42(+1.40%) |
Dec 03, 2019 | 101.39 | 102.50 | 100.44 | 101.74 | 1,402,260 | -1.55(-1.50%) |