Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 77.38 | 79.76 | 76.54 | 79.01 | 13,191,451 | +0.22(+0.28%) |
Feb 27, 2020 | 79.90 | 81.32 | 78.48 | 78.79 | 10,470,300 | -3.05(-3.72%) |
Feb 26, 2020 | 83.01 | 83.28 | 81.35 | 81.83 | 8,489,033 | -0.15(-0.18%) |
Feb 25, 2020 | 86.50 | 86.63 | 81.39 | 81.98 | 8,708,914 | -4.01(-4.66%) |
Feb 24, 2020 | 87.10 | 87.43 | 85.23 | 85.99 | 8,361,511 | -3.00(-3.37%) |
Feb 21, 2020 | 91.31 | 91.41 | 88.83 | 88.99 | 6,982,934 | -3.06(-3.32%) |
Feb 20, 2020 | 92.05 | 93.03 | 91.60 | 92.05 | 3,668,138 | -0.24(-0.26%) |
Feb 19, 2020 | 92.49 | 92.49 | 91.60 | 92.30 | 3,080,538 | +0.29(+0.32%) |
Feb 18, 2020 | 91.60 | 92.43 | 91.38 | 92.00 | 3,900,053 | +0.41(+0.44%) |
Feb 14, 2020 | 90.77 | 91.80 | 90.49 | 91.60 | 3,116,751 | +0.61(+0.67%) |
Feb 13, 2020 | 90.77 | 91.75 | 90.23 | 90.98 | 3,201,362 | -0.26(-0.28%) |
Feb 12, 2020 | 91.44 | 92.31 | 91.20 | 91.24 | 2,883,236 | +0.58(+0.64%) |
Feb 11, 2020 | 89.41 | 91.16 | 89.24 | 90.66 | 3,246,046 | +1.56(+1.75%) |
Feb 10, 2020 | 89.39 | 89.69 | 87.86 | 89.11 | 5,400,054 | -0.04(-0.05%) |
Feb 07, 2020 | 91.68 | 91.96 | 89.05 | 89.15 | 6,656,164 | -2.93(-3.18%) |
Feb 06, 2020 | 92.16 | 93.19 | 91.21 | 92.08 | 4,465,682 | +0.41(+0.44%) |
Feb 05, 2020 | 90.45 | 92.15 | 90.20 | 91.67 | 5,134,930 | +2.30(+2.57%) |
Feb 04, 2020 | 89.34 | 89.79 | 88.72 | 89.37 | 5,618,397 | +1.17(+1.32%) |
Feb 03, 2020 | 90.05 | 90.33 | 87.89 | 88.21 | 6,508,908 | -1.29(-1.44%) |
Jan 31, 2020 | 93.23 | 93.28 | 89.12 | 89.50 | 8,367,862 | -3.87(-4.15%) |
Jan 30, 2020 | 97.05 | 97.75 | 92.80 | 93.37 | 10,952,813 | -6.71(-6.70%) |
Jan 29, 2020 | 100.08 | 101.14 | 99.71 | 100.08 | 3,291,300 | +0.34(+0.34%) |
Jan 28, 2020 | 99.81 | 100.60 | 98.94 | 99.74 | 2,356,391 | +0.39(+0.39%) |
Jan 27, 2020 | 99.38 | 99.81 | 97.99 | 99.35 | 3,358,814 | -1.50(-1.49%) |
Jan 24, 2020 | 101.18 | 101.24 | 100.22 | 100.86 | 2,331,346 | -0.23(-0.23%) |
Jan 23, 2020 | 101.17 | 101.25 | 99.90 | 101.09 | 2,884,518 | -0.28(-0.28%) |
Jan 22, 2020 | 101.83 | 103.09 | 101.35 | 101.37 | 2,803,119 | -0.11(-0.11%) |
Jan 21, 2020 | 102.19 | 102.48 | 100.93 | 101.49 | 3,424,622 | -1.05(-1.02%) |
Jan 17, 2020 | 102.65 | 103.09 | 102.16 | 102.53 | 3,936,742 | -0.01(-0.01%) |
Jan 16, 2020 | 102.45 | 102.97 | 102.10 | 102.54 | 2,807,157 | +0.59(+0.58%) |
Jan 15, 2020 | 101.59 | 102.62 | 101.38 | 101.95 | 3,664,882 | +0.57(+0.56%) |
Jan 14, 2020 | 100.93 | 102.17 | 100.88 | 101.38 | 3,005,819 | +0.45(+0.44%) |
Jan 13, 2020 | 100.39 | 101.34 | 100.20 | 100.93 | 2,112,328 | +0.76(+0.76%) |
Jan 10, 2020 | 101.21 | 101.21 | 99.94 | 100.17 | 2,943,939 | -0.92(-0.91%) |
Jan 09, 2020 | 101.17 | 101.87 | 100.61 | 101.09 | 2,488,669 | +0.23(+0.23%) |
Jan 08, 2020 | 99.75 | 101.63 | 99.70 | 100.86 | 2,331,899 | +0.57(+0.57%) |
Jan 07, 2020 | 100.16 | 100.67 | 99.48 | 100.28 | 2,286,566 | -0.17(-0.17%) |
Jan 06, 2020 | 99.90 | 100.48 | 98.88 | 100.46 | 3,911,546 | -0.45(-0.45%) |
Jan 03, 2020 | 99.39 | 101.03 | 99.28 | 100.91 | 2,866,208 | -0.06(-0.06%) |
Jan 02, 2020 | 101.74 | 101.99 | 99.62 | 100.97 | 4,809,749 | -0.23(-0.23%) |
Dec 31, 2019 | 100.32 | 101.23 | 99.91 | 101.20 | 3,327,966 | +0.54(+0.53%) |
Dec 30, 2019 | 103.07 | 103.07 | 100.50 | 100.67 | 2,811,618 | -2.16(-2.10%) |
Dec 27, 2019 | 103.27 | 103.30 | 102.51 | 102.83 | 1,641,948 | -0.09(-0.08%) |
Dec 26, 2019 | 102.96 | 103.08 | 102.53 | 102.91 | 1,474,324 | +0.61(+0.60%) |
Dec 24, 2019 | 101.52 | 102.33 | 101.44 | 102.30 | 1,008,649 | -0.53(-0.51%) |
Dec 23, 2019 | 102.21 | 103.24 | 101.63 | 102.83 | 2,368,318 | +1.33(+1.31%) |
Dec 20, 2019 | 103.65 | 103.65 | 101.43 | 101.50 | 8,033,804 | -1.00(-0.98%) |
Dec 19, 2019 | 102.33 | 103.36 | 102.25 | 102.50 | 3,702,566 | +0.53(+0.52%) |
Dec 18, 2019 | 102.48 | 102.66 | 101.19 | 101.97 | 5,734,339 | -2.02(-1.95%) |
Dec 17, 2019 | 103.77 | 104.88 | 103.34 | 103.99 | 3,244,271 | +1.01(+0.98%) |
Dec 16, 2019 | 102.98 | 103.68 | 102.65 | 102.98 | 3,444,833 | +0.43(+0.42%) |
Dec 13, 2019 | 102.04 | 103.42 | 101.84 | 102.55 | 3,433,227 | +1.44(+1.43%) |
Dec 12, 2019 | 99.58 | 101.62 | 99.23 | 101.11 | 4,997,704 | +0.14(+0.14%) |
Dec 11, 2019 | 102.48 | 102.48 | 100.94 | 100.97 | 3,879,795 | -1.51(-1.48%) |
Dec 10, 2019 | 102.13 | 103.20 | 101.86 | 102.48 | 2,820,990 | +0.34(+0.34%) |
Dec 09, 2019 | 101.15 | 102.33 | 100.77 | 102.14 | 2,283,489 | +0.53(+0.52%) |
Dec 06, 2019 | 100.28 | 101.88 | 100.28 | 101.61 | 3,195,639 | +2.18(+2.19%) |
Dec 05, 2019 | 100.35 | 100.63 | 98.77 | 99.43 | 5,655,644 | -1.26(-1.25%) |
Dec 04, 2019 | 101.34 | 102.21 | 100.61 | 100.69 | 2,547,271 | -0.40(-0.39%) |
Dec 03, 2019 | 101.00 | 101.49 | 100.04 | 101.09 | 2,475,080 | -1.11(-1.09%) |