Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 76.55 | 78.90 | 75.72 | 78.15 | 13,335,236 | +0.22(+0.28%) |
Feb 27, 2020 | 79.03 | 80.44 | 77.64 | 77.94 | 10,584,425 | -3.01(-3.72%) |
Feb 26, 2020 | 82.12 | 82.39 | 80.48 | 80.95 | 8,581,562 | -0.15(-0.18%) |
Feb 25, 2020 | 85.56 | 85.69 | 80.51 | 81.10 | 8,803,840 | -3.96(-4.66%) |
Feb 24, 2020 | 86.16 | 86.49 | 84.31 | 85.06 | 8,452,651 | -2.97(-3.37%) |
Feb 21, 2020 | 90.33 | 90.42 | 87.87 | 88.03 | 7,059,048 | -3.03(-3.32%) |
Feb 20, 2020 | 91.06 | 92.03 | 90.61 | 91.06 | 3,708,120 | -0.24(-0.26%) |
Feb 19, 2020 | 91.49 | 91.49 | 90.61 | 91.30 | 3,114,116 | +0.29(+0.32%) |
Feb 18, 2020 | 90.61 | 91.44 | 90.39 | 91.01 | 3,942,564 | +0.40(+0.44%) |
Feb 14, 2020 | 89.79 | 90.81 | 89.52 | 90.61 | 3,150,724 | +0.61(+0.67%) |
Feb 13, 2020 | 89.79 | 90.76 | 89.26 | 90.00 | 3,236,257 | -0.26(-0.28%) |
Feb 12, 2020 | 90.45 | 91.31 | 90.22 | 90.26 | 2,914,663 | +0.57(+0.64%) |
Feb 11, 2020 | 88.44 | 90.18 | 88.27 | 89.68 | 3,281,427 | +1.54(+1.75%) |
Feb 10, 2020 | 88.43 | 88.73 | 86.91 | 88.15 | 5,458,914 | -0.04(-0.05%) |
Feb 07, 2020 | 90.69 | 90.97 | 88.09 | 88.19 | 6,728,716 | -2.90(-3.18%) |
Feb 06, 2020 | 91.16 | 92.18 | 90.22 | 91.09 | 4,514,357 | +0.40(+0.44%) |
Feb 05, 2020 | 89.48 | 91.16 | 89.23 | 90.69 | 5,190,901 | +2.27(+2.57%) |
Feb 04, 2020 | 88.38 | 88.82 | 87.76 | 88.41 | 5,679,638 | +1.15(+1.32%) |
Feb 03, 2020 | 89.08 | 89.35 | 86.94 | 87.26 | 6,579,855 | -1.27(-1.44%) |
Jan 31, 2020 | 92.22 | 92.28 | 88.16 | 88.53 | 8,459,071 | -3.83(-4.15%) |
Jan 30, 2020 | 96.00 | 96.70 | 91.80 | 92.36 | 11,072,198 | -6.64(-6.70%) |
Jan 29, 2020 | 99.00 | 100.05 | 98.63 | 99.00 | 3,327,175 | +0.33(+0.34%) |
Jan 28, 2020 | 98.73 | 99.51 | 97.87 | 98.66 | 2,382,076 | +0.38(+0.39%) |
Jan 27, 2020 | 98.31 | 98.73 | 96.94 | 98.28 | 3,395,425 | -1.49(-1.49%) |
Jan 24, 2020 | 100.09 | 100.15 | 99.14 | 99.77 | 2,356,757 | -0.23(-0.23%) |
Jan 23, 2020 | 100.08 | 100.16 | 98.82 | 100.00 | 2,915,959 | -0.28(-0.28%) |
Jan 22, 2020 | 100.73 | 101.97 | 100.25 | 100.28 | 2,833,673 | -0.11(-0.11%) |
Jan 21, 2020 | 101.09 | 101.38 | 99.84 | 100.39 | 3,461,950 | -1.04(-1.02%) |
Jan 17, 2020 | 101.55 | 101.97 | 101.06 | 101.43 | 3,979,652 | -0.01(-0.01%) |
Jan 16, 2020 | 101.35 | 101.86 | 101.00 | 101.44 | 2,837,755 | +0.58(+0.58%) |
Jan 15, 2020 | 100.50 | 101.51 | 100.29 | 100.85 | 3,704,829 | +0.56(+0.56%) |
Jan 14, 2020 | 99.84 | 101.07 | 99.79 | 100.29 | 3,038,583 | +0.44(+0.45%) |
Jan 13, 2020 | 99.31 | 100.25 | 99.12 | 99.84 | 2,135,352 | +0.75(+0.76%) |
Jan 10, 2020 | 100.12 | 100.12 | 98.86 | 99.09 | 2,976,028 | -0.91(-0.91%) |
Jan 09, 2020 | 100.08 | 100.77 | 99.53 | 100.00 | 2,515,795 | +0.23(+0.23%) |
Jan 08, 2020 | 98.67 | 100.54 | 98.62 | 99.77 | 2,357,316 | +0.56(+0.57%) |
Jan 07, 2020 | 99.08 | 99.58 | 98.41 | 99.20 | 2,311,490 | -0.17(-0.17%) |
Jan 06, 2020 | 98.82 | 99.40 | 97.81 | 99.37 | 3,954,182 | -0.44(-0.45%) |
Jan 03, 2020 | 98.32 | 99.94 | 98.21 | 99.82 | 2,897,450 | -0.06(-0.06%) |
Jan 02, 2020 | 100.64 | 100.89 | 98.54 | 99.88 | 4,862,175 | -0.23(-0.23%) |
Dec 31, 2019 | 99.24 | 100.14 | 98.84 | 100.11 | 3,364,241 | +0.53(+0.53%) |
Dec 30, 2019 | 101.96 | 101.96 | 99.42 | 99.58 | 2,842,265 | -2.14(-2.10%) |
Dec 27, 2019 | 102.15 | 102.19 | 101.40 | 101.72 | 1,659,845 | -0.08(-0.08%) |
Dec 26, 2019 | 101.85 | 101.97 | 101.43 | 101.80 | 1,490,394 | +0.61(+0.60%) |
Dec 24, 2019 | 100.43 | 101.22 | 100.35 | 101.20 | 1,019,644 | -0.52(-0.51%) |
Dec 23, 2019 | 101.11 | 102.13 | 100.54 | 101.72 | 2,394,132 | +1.32(+1.31%) |
Dec 20, 2019 | 102.53 | 102.53 | 100.34 | 100.40 | 8,121,372 | -0.99(-0.98%) |
Dec 19, 2019 | 101.22 | 102.25 | 101.14 | 101.39 | 3,742,924 | +0.52(+0.52%) |
Dec 18, 2019 | 101.38 | 101.56 | 100.10 | 100.87 | 5,796,843 | -2.00(-1.95%) |
Dec 17, 2019 | 102.65 | 103.75 | 102.23 | 102.87 | 3,279,634 | +1.00(+0.98%) |
Dec 16, 2019 | 101.87 | 102.56 | 101.55 | 101.87 | 3,482,382 | +0.43(+0.42%) |
Dec 13, 2019 | 100.94 | 102.31 | 100.74 | 101.44 | 3,470,649 | +1.43(+1.43%) |
Dec 12, 2019 | 98.50 | 100.53 | 98.16 | 100.02 | 5,052,179 | +0.14(+0.14%) |
Dec 11, 2019 | 101.38 | 101.38 | 99.85 | 99.88 | 3,922,084 | -1.50(-1.48%) |
Dec 10, 2019 | 101.03 | 102.08 | 100.76 | 101.38 | 2,851,739 | +0.34(+0.34%) |
Dec 09, 2019 | 100.06 | 101.22 | 99.68 | 101.03 | 2,308,379 | +0.52(+0.52%) |
Dec 06, 2019 | 99.20 | 100.78 | 99.20 | 100.51 | 3,230,471 | +2.16(+2.19%) |
Dec 05, 2019 | 99.27 | 99.55 | 97.71 | 98.36 | 5,717,290 | -1.25(-1.25%) |
Dec 04, 2019 | 100.25 | 101.11 | 99.53 | 99.61 | 2,575,036 | -0.39(-0.39%) |
Dec 03, 2019 | 99.91 | 100.39 | 98.96 | 100.00 | 2,502,058 | -1.10(-1.09%) |