Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 94.69 | 98.14 | 94.28 | 98.14 | 67,990 | +0.44(+0.45%) |
Feb 27, 2020 | 99.21 | 101.05 | 97.59 | 97.70 | 106,882 | -3.89(-3.83%) |
Feb 26, 2020 | 102.68 | 104.09 | 101.37 | 101.59 | 29,090 | -0.69(-0.68%) |
Feb 25, 2020 | 106.59 | 106.59 | 101.99 | 102.28 | 51,869 | -3.59(-3.39%) |
Feb 24, 2020 | 104.76 | 106.48 | 103.68 | 105.87 | 54,446 | -2.95(-2.71%) |
Feb 21, 2020 | 109.98 | 109.98 | 108.15 | 108.82 | 21,789 | -2.32(-2.09%) |
Feb 20, 2020 | 111.70 | 112.22 | 109.27 | 111.14 | 59,789 | -0.49(-0.44%) |
Feb 19, 2020 | 111.29 | 111.94 | 111.20 | 111.62 | 73,589 | +0.97(+0.88%) |
Feb 18, 2020 | 110.50 | 110.84 | 110.10 | 110.65 | 8,552 | +0.10(+0.09%) |
Feb 14, 2020 | 110.35 | 110.64 | 110.06 | 110.55 | 10,289 | +0.49(+0.44%) |
Feb 13, 2020 | 108.65 | 110.37 | 108.65 | 110.06 | 18,563 | +0.83(+0.76%) |
Feb 12, 2020 | 109.08 | 109.23 | 108.21 | 109.23 | 15,535 | +0.80(+0.74%) |
Feb 11, 2020 | 109.22 | 109.22 | 108.34 | 108.43 | 16,145 | -0.08(-0.07%) |
Feb 10, 2020 | 107.22 | 108.60 | 107.22 | 108.51 | 21,140 | +1.00(+0.93%) |
Feb 07, 2020 | 107.66 | 108.31 | 107.30 | 107.51 | 25,420 | -0.61(-0.57%) |
Feb 06, 2020 | 107.44 | 108.43 | 107.44 | 108.12 | 78,059 | +1.01(+0.94%) |
Feb 05, 2020 | 109.17 | 109.17 | 106.57 | 107.11 | 49,758 | -0.79(-0.73%) |
Feb 04, 2020 | 106.50 | 108.21 | 106.47 | 107.90 | 24,239 | +2.44(+2.31%) |
Feb 03, 2020 | 104.60 | 105.63 | 104.52 | 105.47 | 35,130 | +1.25(+1.20%) |
Jan 31, 2020 | 106.03 | 106.03 | 103.90 | 104.22 | 34,499 | -1.99(-1.88%) |
Jan 30, 2020 | 105.28 | 106.21 | 104.64 | 106.21 | 12,355 | +0.39(+0.37%) |
Jan 29, 2020 | 106.53 | 106.67 | 105.66 | 105.82 | 27,906 | -0.01(-0.01%) |
Jan 28, 2020 | 104.66 | 106.05 | 104.66 | 105.83 | 74,670 | +1.48(+1.42%) |
Jan 27, 2020 | 103.89 | 104.91 | 103.11 | 104.35 | 31,077 | -1.60(-1.51%) |
Jan 24, 2020 | 107.43 | 107.78 | 105.39 | 105.95 | 55,482 | -1.06(-0.99%) |
Jan 23, 2020 | 106.92 | 107.09 | 106.34 | 107.01 | 18,026 | +0.22(+0.20%) |
Jan 22, 2020 | 107.17 | 107.97 | 106.79 | 106.79 | 10,044 | +0.14(+0.13%) |
Jan 21, 2020 | 106.78 | 107.44 | 106.51 | 106.66 | 19,708 | -0.43(-0.40%) |
Jan 17, 2020 | 107.84 | 108.00 | 106.83 | 107.08 | 10,087 | -0.22(-0.20%) |
Jan 16, 2020 | 106.69 | 107.31 | 106.69 | 107.30 | 11,198 | +1.42(+1.34%) |
Jan 15, 2020 | 105.18 | 106.75 | 105.13 | 105.88 | 86,647 | +0.69(+0.66%) |
Jan 14, 2020 | 105.38 | 105.61 | 104.59 | 105.19 | 7,124 | -0.24(-0.23%) |
Jan 13, 2020 | 104.44 | 105.48 | 104.44 | 105.43 | 14,245 | +1.34(+1.29%) |
Jan 10, 2020 | 104.74 | 104.90 | 104.02 | 104.09 | 11,197 | -0.34(-0.32%) |
Jan 09, 2020 | 104.08 | 104.42 | 103.69 | 104.42 | 12,354 | +1.12(+1.08%) |
Jan 08, 2020 | 102.45 | 103.79 | 102.45 | 103.31 | 15,330 | +0.80(+0.78%) |
Jan 07, 2020 | 102.60 | 102.85 | 102.02 | 102.50 | 8,098 | -0.06(-0.06%) |
Jan 06, 2020 | 101.08 | 102.60 | 101.08 | 102.56 | 15,599 | +0.74(+0.73%) |
Jan 03, 2020 | 100.98 | 101.92 | 100.98 | 101.82 | 8,070 | -0.27(-0.26%) |
Jan 02, 2020 | 101.58 | 102.08 | 101.37 | 102.08 | 31,626 | +1.35(+1.34%) |
Dec 31, 2019 | 100.15 | 100.94 | 100.15 | 100.74 | 7,061 | +0.27(+0.27%) |
Dec 30, 2019 | 101.26 | 101.26 | 99.68 | 100.47 | 15,404 | -0.74(-0.73%) |
Dec 27, 2019 | 101.57 | 101.91 | 101.14 | 101.21 | 8,473 | -0.34(-0.34%) |
Dec 26, 2019 | 101.47 | 101.71 | 101.40 | 101.55 | 7,673 | +0.42(+0.41%) |
Dec 24, 2019 | 101.27 | 101.27 | 101.11 | 101.13 | 3,127 | -0.13(-0.13%) |
Dec 23, 2019 | 101.78 | 101.78 | 101.06 | 101.27 | 9,160 | -0.06(-0.06%) |
Dec 20, 2019 | 101.08 | 101.46 | 101.04 | 101.33 | 17,358 | +0.54(+0.54%) |
Dec 19, 2019 | 100.20 | 100.80 | 100.03 | 100.78 | 147,909 | +0.75(+0.75%) |
Dec 18, 2019 | 99.70 | 100.25 | 99.70 | 100.03 | 5,803 | +0.58(+0.58%) |
Dec 17, 2019 | 99.89 | 99.89 | 99.19 | 99.45 | 15,204 | -0.31(-0.31%) |
Dec 16, 2019 | 99.47 | 100.10 | 99.40 | 99.76 | 17,981 | +0.99(+1.00%) |
Dec 13, 2019 | 98.10 | 98.86 | 98.10 | 98.77 | 24,523 | +0.67(+0.69%) |
Dec 12, 2019 | 98.03 | 98.75 | 97.46 | 98.10 | 15,659 | +0.14(+0.14%) |
Dec 11, 2019 | 98.29 | 98.29 | 97.54 | 97.96 | 10,194 | -0.44(-0.44%) |
Dec 10, 2019 | 99.05 | 99.13 | 98.23 | 98.40 | 13,283 | -0.68(-0.69%) |
Dec 09, 2019 | 99.52 | 99.55 | 99.03 | 99.08 | 11,638 | -0.49(-0.49%) |
Dec 06, 2019 | 99.70 | 99.89 | 99.44 | 99.56 | 44,000 | +0.42(+0.42%) |
Dec 05, 2019 | 99.50 | 99.67 | 98.97 | 99.15 | 111,320 | -0.30(-0.30%) |
Dec 04, 2019 | 99.99 | 100.10 | 99.38 | 99.45 | 19,384 | -0.25(-0.25%) |
Dec 03, 2019 | 98.27 | 99.78 | 97.84 | 99.69 | 11,017 | -0.04(-0.04%) |