Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 94.63 | 95.38 | 91.83 | 93.20 | 2,602,843 | -3.57(-3.68%) |
Feb 27, 2020 | 100.89 | 102.11 | 96.77 | 96.77 | 1,288,412 | -4.41(-4.36%) |
Feb 26, 2020 | 102.89 | 104.02 | 101.14 | 101.18 | 1,133,547 | -1.49(-1.45%) |
Feb 25, 2020 | 105.27 | 105.70 | 102.62 | 102.67 | 919,675 | -2.24(-2.13%) |
Feb 24, 2020 | 106.45 | 106.77 | 104.79 | 104.91 | 1,071,394 | -2.24(-2.09%) |
Feb 21, 2020 | 107.25 | 108.00 | 106.99 | 107.15 | 1,071,270 | +0.04(+0.04%) |
Feb 20, 2020 | 107.56 | 107.60 | 106.76 | 107.11 | 995,787 | -0.33(-0.31%) |
Feb 19, 2020 | 108.22 | 108.23 | 107.44 | 107.44 | 772,286 | -0.87(-0.81%) |
Feb 18, 2020 | 108.39 | 108.77 | 108.03 | 108.31 | 1,045,623 | +0.11(+0.10%) |
Feb 14, 2020 | 106.75 | 108.27 | 105.28 | 108.20 | 1,436,803 | +0.85(+0.80%) |
Feb 13, 2020 | 105.94 | 107.40 | 105.84 | 107.35 | 688,961 | +1.40(+1.32%) |
Feb 12, 2020 | 106.79 | 107.10 | 105.70 | 105.95 | 1,065,603 | -1.28(-1.19%) |
Feb 11, 2020 | 106.56 | 107.51 | 106.43 | 107.22 | 558,887 | +0.94(+0.89%) |
Feb 10, 2020 | 105.93 | 106.31 | 105.72 | 106.28 | 730,658 | +0.65(+0.61%) |
Feb 07, 2020 | 105.83 | 106.13 | 105.24 | 105.63 | 909,704 | -0.06(-0.06%) |
Feb 06, 2020 | 106.56 | 106.56 | 105.22 | 105.70 | 1,517,206 | -0.56(-0.52%) |
Feb 05, 2020 | 104.67 | 106.86 | 103.31 | 106.25 | 1,299,794 | +0.95(+0.91%) |
Feb 04, 2020 | 106.45 | 107.08 | 105.30 | 105.30 | 1,084,239 | -1.30(-1.22%) |
Feb 03, 2020 | 105.46 | 106.67 | 105.10 | 106.60 | 1,436,185 | +1.47(+1.40%) |
Jan 31, 2020 | 105.08 | 105.76 | 104.04 | 105.13 | 4,216,457 | -0.31(-0.30%) |
Jan 30, 2020 | 104.42 | 105.57 | 104.12 | 105.44 | 641,630 | +0.96(+0.92%) |
Jan 29, 2020 | 104.48 | 104.78 | 103.88 | 104.48 | 676,527 | +0.00(+0.00%) |
Jan 28, 2020 | 104.69 | 105.86 | 104.25 | 104.48 | 666,768 | -0.07(-0.07%) |
Jan 27, 2020 | 105.25 | 105.98 | 104.14 | 104.56 | 1,143,075 | -0.89(-0.84%) |
Jan 24, 2020 | 105.16 | 105.70 | 104.73 | 105.44 | 778,570 | +0.45(+0.43%) |
Jan 23, 2020 | 104.24 | 105.04 | 104.10 | 105.00 | 748,414 | +0.71(+0.68%) |
Jan 22, 2020 | 104.80 | 104.86 | 103.95 | 104.28 | 769,107 | +0.15(+0.15%) |
Jan 21, 2020 | 103.43 | 104.30 | 102.90 | 104.13 | 1,030,227 | +0.84(+0.82%) |
Jan 17, 2020 | 103.13 | 103.39 | 102.44 | 103.29 | 670,144 | +0.24(+0.23%) |
Jan 16, 2020 | 102.44 | 103.27 | 102.17 | 103.05 | 873,831 | +0.86(+0.84%) |
Jan 15, 2020 | 101.53 | 102.38 | 101.49 | 102.18 | 625,450 | +0.84(+0.83%) |
Jan 14, 2020 | 101.16 | 101.40 | 100.69 | 101.34 | 669,521 | +0.24(+0.24%) |
Jan 13, 2020 | 100.07 | 101.35 | 100.07 | 101.10 | 449,058 | +1.03(+1.03%) |
Jan 10, 2020 | 100.05 | 100.42 | 99.88 | 100.06 | 604,800 | +0.26(+0.26%) |
Jan 09, 2020 | 99.34 | 100.17 | 99.31 | 99.80 | 929,127 | +0.32(+0.33%) |
Jan 08, 2020 | 100.35 | 100.35 | 99.41 | 99.48 | 1,007,581 | -0.86(-0.86%) |
Jan 07, 2020 | 100.61 | 100.63 | 99.20 | 100.34 | 975,965 | +0.67(+0.67%) |
Jan 06, 2020 | 99.68 | 100.32 | 99.61 | 99.68 | 916,455 | -0.13(-0.13%) |
Jan 03, 2020 | 98.87 | 100.00 | 98.87 | 99.81 | 806,177 | +0.66(+0.66%) |
Jan 02, 2020 | 100.65 | 100.65 | 98.29 | 99.16 | 1,009,548 | -1.33(-1.32%) |
Dec 31, 2019 | 99.21 | 100.50 | 99.16 | 100.48 | 709,997 | +1.25(+1.26%) |
Dec 30, 2019 | 98.77 | 99.25 | 98.59 | 99.24 | 557,395 | +0.31(+0.31%) |
Dec 27, 2019 | 99.30 | 99.34 | 98.80 | 98.93 | 722,019 | -0.33(-0.33%) |
Dec 26, 2019 | 99.65 | 99.69 | 98.92 | 99.26 | 501,474 | -0.07(-0.07%) |
Dec 24, 2019 | 99.87 | 99.92 | 99.04 | 99.34 | 200,041 | -0.48(-0.48%) |
Dec 23, 2019 | 100.94 | 100.94 | 99.61 | 99.81 | 777,755 | -1.03(-1.02%) |
Dec 20, 2019 | 99.71 | 101.35 | 99.40 | 100.84 | 2,005,981 | +1.30(+1.31%) |
Dec 19, 2019 | 98.68 | 99.60 | 98.68 | 99.54 | 1,317,148 | +0.59(+0.60%) |
Dec 18, 2019 | 97.47 | 99.16 | 97.08 | 98.95 | 1,516,419 | +1.35(+1.38%) |
Dec 17, 2019 | 97.61 | 98.46 | 97.44 | 97.60 | 802,208 | +0.20(+0.20%) |
Dec 16, 2019 | 96.09 | 97.47 | 96.03 | 97.40 | 854,569 | +1.24(+1.29%) |
Dec 13, 2019 | 95.67 | 96.31 | 95.19 | 96.16 | 801,724 | +0.49(+0.51%) |
Dec 12, 2019 | 96.16 | 96.22 | 95.18 | 95.68 | 753,566 | -0.62(-0.64%) |
Dec 11, 2019 | 96.09 | 96.53 | 95.74 | 96.30 | 858,141 | +0.40(+0.42%) |
Dec 10, 2019 | 95.67 | 96.01 | 95.35 | 95.89 | 710,047 | +0.40(+0.41%) |
Dec 09, 2019 | 95.89 | 96.15 | 95.09 | 95.50 | 744,893 | -0.19(-0.20%) |
Dec 06, 2019 | 95.77 | 96.35 | 95.58 | 95.69 | 722,131 | -0.22(-0.22%) |
Dec 05, 2019 | 95.64 | 95.98 | 95.23 | 95.90 | 777,853 | -0.21(-0.22%) |
Dec 04, 2019 | 95.54 | 96.27 | 95.25 | 96.11 | 1,240,441 | +1.37(+1.44%) |
Dec 03, 2019 | 95.38 | 95.71 | 94.44 | 94.75 | 876,968 | -0.26(-0.27%) |