Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 84.51 | 92.10 | 84.36 | 92.06 | 5,187,311 | +2.41(+2.69%) |
Feb 27, 2020 | 92.35 | 93.44 | 89.44 | 89.65 | 3,949,455 | -5.74(-6.02%) |
Feb 26, 2020 | 98.30 | 100.57 | 95.32 | 95.40 | 2,999,740 | -2.17(-2.22%) |
Feb 25, 2020 | 102.90 | 103.55 | 97.23 | 97.57 | 3,093,552 | -4.61(-4.51%) |
Feb 24, 2020 | 101.30 | 103.74 | 99.98 | 102.18 | 3,374,896 | -3.16(-3.00%) |
Feb 21, 2020 | 107.38 | 107.52 | 104.27 | 105.34 | 2,061,909 | -2.64(-2.44%) |
Feb 20, 2020 | 109.15 | 109.81 | 106.57 | 107.98 | 1,483,524 | -1.51(-1.38%) |
Feb 19, 2020 | 108.51 | 110.65 | 108.21 | 109.48 | 1,906,338 | +2.18(+2.03%) |
Feb 18, 2020 | 106.66 | 109.16 | 106.23 | 107.31 | 2,659,988 | -2.04(-1.87%) |
Feb 14, 2020 | 112.88 | 113.61 | 108.67 | 109.35 | 1,975,289 | -3.31(-2.94%) |
Feb 13, 2020 | 111.97 | 114.42 | 111.24 | 112.66 | 2,341,070 | -0.42(-0.37%) |
Feb 12, 2020 | 110.83 | 113.29 | 110.67 | 113.08 | 2,175,173 | +3.56(+3.26%) |
Feb 11, 2020 | 107.87 | 110.54 | 107.64 | 109.51 | 1,844,168 | +2.66(+2.49%) |
Feb 10, 2020 | 103.35 | 106.86 | 102.42 | 106.86 | 1,773,642 | +2.55(+2.45%) |
Feb 07, 2020 | 106.57 | 106.96 | 104.30 | 104.30 | 2,821,483 | -3.42(-3.18%) |
Feb 06, 2020 | 109.54 | 110.14 | 106.66 | 107.72 | 1,974,224 | -1.79(-1.64%) |
Feb 05, 2020 | 109.68 | 110.46 | 108.15 | 109.52 | 1,387,720 | +1.54(+1.42%) |
Feb 04, 2020 | 107.92 | 108.69 | 106.78 | 107.98 | 1,773,755 | +2.68(+2.55%) |
Feb 03, 2020 | 103.55 | 105.72 | 103.17 | 105.30 | 1,880,333 | +1.72(+1.66%) |
Jan 31, 2020 | 105.73 | 105.95 | 103.18 | 103.58 | 2,674,553 | -2.82(-2.65%) |
Jan 30, 2020 | 106.71 | 108.48 | 104.45 | 106.40 | 3,256,654 | -1.52(-1.41%) |
Jan 29, 2020 | 109.85 | 110.15 | 107.83 | 107.92 | 1,758,572 | -1.74(-1.59%) |
Jan 28, 2020 | 108.12 | 110.83 | 107.83 | 109.66 | 2,407,819 | +1.55(+1.43%) |
Jan 27, 2020 | 108.45 | 108.48 | 106.37 | 108.11 | 3,367,778 | -3.85(-3.44%) |
Jan 24, 2020 | 115.80 | 117.61 | 110.57 | 111.96 | 7,869,302 | -5.38(-4.59%) |
Jan 23, 2020 | 114.82 | 117.47 | 113.88 | 117.35 | 4,712,144 | +3.01(+2.63%) |
Jan 22, 2020 | 114.13 | 116.19 | 114.01 | 114.33 | 2,834,987 | +1.01(+0.89%) |
Jan 21, 2020 | 113.52 | 114.86 | 113.14 | 113.33 | 2,357,468 | -0.34(-0.30%) |
Jan 17, 2020 | 113.45 | 114.20 | 112.61 | 113.67 | 2,162,321 | +0.99(+0.88%) |
Jan 16, 2020 | 111.42 | 112.91 | 111.18 | 112.68 | 1,821,563 | +2.44(+2.22%) |
Jan 15, 2020 | 112.59 | 112.82 | 109.78 | 110.23 | 2,365,628 | -2.67(-2.37%) |
Jan 14, 2020 | 114.67 | 115.11 | 112.24 | 112.91 | 2,385,324 | -1.07(-0.94%) |
Jan 13, 2020 | 110.94 | 114.64 | 110.82 | 113.98 | 3,234,237 | +4.06(+3.69%) |
Jan 10, 2020 | 111.03 | 111.22 | 109.52 | 109.92 | 2,654,671 | +0.39(+0.36%) |
Jan 09, 2020 | 110.67 | 110.97 | 107.65 | 109.53 | 2,114,730 | +0.10(+0.09%) |
Jan 08, 2020 | 108.09 | 110.64 | 107.64 | 109.43 | 2,336,705 | +1.71(+1.59%) |
Jan 07, 2020 | 107.26 | 108.46 | 106.46 | 107.72 | 2,246,313 | +1.02(+0.95%) |
Jan 06, 2020 | 107.14 | 107.52 | 105.34 | 106.70 | 3,470,643 | -1.91(-1.76%) |
Jan 03, 2020 | 109.77 | 110.66 | 107.70 | 108.61 | 2,555,808 | -2.76(-2.48%) |
Jan 02, 2020 | 111.69 | 112.05 | 109.58 | 111.38 | 2,569,250 | +0.72(+0.65%) |
Dec 31, 2019 | 110.29 | 110.98 | 109.12 | 110.65 | 1,279,652 | -0.14(-0.12%) |
Dec 30, 2019 | 111.50 | 111.61 | 110.23 | 110.79 | 1,395,753 | -1.15(-1.03%) |
Dec 27, 2019 | 112.27 | 112.30 | 110.48 | 111.94 | 1,545,545 | +0.01(+0.01%) |
Dec 26, 2019 | 111.79 | 112.49 | 110.53 | 111.94 | 1,608,720 | +0.11(+0.10%) |
Dec 24, 2019 | 110.16 | 111.90 | 109.86 | 111.83 | 1,197,065 | +1.95(+1.77%) |
Dec 23, 2019 | 109.31 | 111.09 | 109.04 | 109.88 | 2,479,454 | +1.03(+0.95%) |
Dec 20, 2019 | 108.50 | 109.12 | 107.11 | 108.84 | 3,796,788 | +0.96(+0.89%) |
Dec 19, 2019 | 106.28 | 108.22 | 105.44 | 107.88 | 3,074,663 | +1.81(+1.71%) |
Dec 18, 2019 | 103.81 | 106.31 | 103.42 | 106.07 | 3,061,345 | +2.54(+2.45%) |
Dec 17, 2019 | 103.88 | 104.10 | 102.80 | 103.53 | 2,654,740 | -0.06(-0.05%) |
Dec 16, 2019 | 103.31 | 104.74 | 103.25 | 103.59 | 2,312,209 | +1.19(+1.16%) |
Dec 13, 2019 | 102.17 | 103.31 | 101.25 | 102.40 | 2,549,800 | +0.34(+0.33%) |
Dec 12, 2019 | 98.86 | 103.23 | 98.41 | 102.06 | 3,784,308 | +2.01(+2.01%) |
Dec 11, 2019 | 95.92 | 100.48 | 95.80 | 100.05 | 4,377,664 | +4.49(+4.69%) |
Dec 10, 2019 | 94.88 | 96.12 | 92.94 | 95.56 | 2,027,775 | +1.06(+1.12%) |
Dec 09, 2019 | 95.13 | 96.50 | 94.42 | 94.50 | 3,140,120 | +1.71(+1.84%) |
Dec 06, 2019 | 92.04 | 93.45 | 92.00 | 92.79 | 1,980,871 | +1.26(+1.38%) |
Dec 05, 2019 | 91.21 | 91.84 | 90.80 | 91.52 | 1,333,198 | +1.06(+1.17%) |
Dec 04, 2019 | 90.30 | 91.64 | 90.30 | 90.46 | 1,301,345 | +1.26(+1.42%) |
Dec 03, 2019 | 88.23 | 89.33 | 87.54 | 89.20 | 2,282,384 | -0.84(-0.94%) |