Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 76.53 | 78.88 | 75.70 | 78.14 | 13,338,293 | +0.22(+0.28%) |
Feb 27, 2020 | 79.02 | 80.42 | 77.62 | 77.92 | 10,586,851 | -3.01(-3.72%) |
Feb 26, 2020 | 82.10 | 82.37 | 80.46 | 80.93 | 8,583,529 | -0.15(-0.18%) |
Feb 25, 2020 | 85.54 | 85.67 | 80.49 | 81.08 | 8,805,858 | -3.96(-4.66%) |
Feb 24, 2020 | 86.14 | 86.47 | 84.29 | 85.04 | 8,454,588 | -2.97(-3.37%) |
Feb 21, 2020 | 90.31 | 90.40 | 87.85 | 88.01 | 7,060,665 | -3.03(-3.32%) |
Feb 20, 2020 | 91.04 | 92.01 | 90.59 | 91.04 | 3,708,970 | -0.24(-0.26%) |
Feb 19, 2020 | 91.47 | 91.47 | 90.59 | 91.28 | 3,114,829 | +0.29(+0.32%) |
Feb 18, 2020 | 90.59 | 91.42 | 90.37 | 90.99 | 3,943,467 | +0.40(+0.44%) |
Feb 14, 2020 | 89.77 | 90.79 | 89.50 | 90.59 | 3,151,446 | +0.61(+0.67%) |
Feb 13, 2020 | 89.77 | 90.74 | 89.24 | 89.98 | 3,236,998 | -0.26(-0.28%) |
Feb 12, 2020 | 90.43 | 91.29 | 90.19 | 90.24 | 2,915,331 | +0.57(+0.64%) |
Feb 11, 2020 | 88.42 | 90.16 | 88.25 | 89.66 | 3,282,179 | +1.54(+1.75%) |
Feb 10, 2020 | 88.41 | 88.71 | 86.89 | 88.13 | 5,460,165 | -0.04(-0.05%) |
Feb 07, 2020 | 90.67 | 90.95 | 88.07 | 88.17 | 6,730,258 | -2.90(-3.18%) |
Feb 06, 2020 | 91.14 | 92.16 | 90.20 | 91.07 | 4,515,392 | +0.40(+0.44%) |
Feb 05, 2020 | 89.46 | 91.13 | 89.21 | 90.66 | 5,192,090 | +2.27(+2.57%) |
Feb 04, 2020 | 88.36 | 88.80 | 87.74 | 88.39 | 5,680,939 | +1.15(+1.32%) |
Feb 03, 2020 | 89.06 | 89.33 | 86.92 | 87.24 | 6,581,363 | -1.27(-1.44%) |
Jan 31, 2020 | 92.20 | 92.25 | 88.14 | 88.51 | 8,461,009 | -3.83(-4.15%) |
Jan 30, 2020 | 95.98 | 96.68 | 91.78 | 92.34 | 11,074,735 | -6.63(-6.70%) |
Jan 29, 2020 | 98.98 | 100.03 | 98.61 | 98.98 | 3,327,937 | +0.33(+0.34%) |
Jan 28, 2020 | 98.71 | 99.49 | 97.85 | 98.64 | 2,382,621 | +0.38(+0.39%) |
Jan 27, 2020 | 98.28 | 98.71 | 96.91 | 98.26 | 3,396,203 | -1.49(-1.49%) |
Jan 24, 2020 | 100.07 | 100.13 | 99.12 | 99.74 | 2,357,298 | -0.23(-0.23%) |
Jan 23, 2020 | 100.06 | 100.14 | 98.80 | 99.98 | 2,916,627 | -0.28(-0.28%) |
Jan 22, 2020 | 100.71 | 101.95 | 100.23 | 100.26 | 2,834,322 | -0.11(-0.11%) |
Jan 21, 2020 | 101.07 | 101.35 | 99.82 | 100.37 | 3,462,743 | -1.03(-1.02%) |
Jan 17, 2020 | 101.52 | 101.95 | 101.04 | 101.40 | 3,980,564 | -0.01(-0.01%) |
Jan 16, 2020 | 101.33 | 101.84 | 100.98 | 101.41 | 2,838,405 | +0.58(+0.58%) |
Jan 15, 2020 | 100.47 | 101.49 | 100.27 | 100.83 | 3,705,678 | +0.56(+0.56%) |
Jan 14, 2020 | 99.82 | 101.04 | 99.77 | 100.27 | 3,039,279 | +0.44(+0.44%) |
Jan 13, 2020 | 99.28 | 100.22 | 99.09 | 99.82 | 2,135,841 | +0.75(+0.76%) |
Jan 10, 2020 | 100.09 | 100.09 | 98.84 | 99.07 | 2,976,710 | -0.91(-0.91%) |
Jan 09, 2020 | 100.06 | 100.75 | 99.51 | 99.98 | 2,516,372 | +0.23(+0.23%) |
Jan 08, 2020 | 98.65 | 100.51 | 98.60 | 99.74 | 2,357,857 | +0.56(+0.57%) |
Jan 07, 2020 | 99.06 | 99.56 | 98.39 | 99.18 | 2,312,019 | -0.17(-0.17%) |
Jan 06, 2020 | 98.80 | 99.38 | 97.79 | 99.35 | 3,955,088 | -0.44(-0.45%) |
Jan 03, 2020 | 98.30 | 99.92 | 98.19 | 99.80 | 2,898,113 | -0.06(-0.06%) |
Jan 02, 2020 | 100.62 | 100.86 | 98.52 | 99.86 | 4,863,290 | -0.23(-0.23%) |
Dec 31, 2019 | 99.21 | 100.11 | 98.81 | 100.09 | 3,365,012 | +0.53(+0.53%) |
Dec 30, 2019 | 101.93 | 101.93 | 99.39 | 99.56 | 2,842,916 | -2.14(-2.10%) |
Dec 27, 2019 | 102.13 | 102.16 | 101.38 | 101.69 | 1,660,225 | -0.09(-0.08%) |
Dec 26, 2019 | 101.82 | 101.94 | 101.40 | 101.78 | 1,490,736 | +0.61(+0.60%) |
Dec 24, 2019 | 100.40 | 101.20 | 100.33 | 101.17 | 1,019,877 | -0.52(-0.51%) |
Dec 23, 2019 | 101.09 | 102.11 | 100.51 | 101.69 | 2,394,681 | +1.32(+1.31%) |
Dec 20, 2019 | 102.51 | 102.51 | 100.32 | 100.38 | 8,123,233 | -0.99(-0.98%) |
Dec 19, 2019 | 101.20 | 102.22 | 101.12 | 101.37 | 3,743,782 | +0.52(+0.52%) |
Dec 18, 2019 | 101.35 | 101.53 | 100.08 | 100.85 | 5,798,171 | -2.00(-1.94%) |
Dec 17, 2019 | 102.63 | 103.73 | 102.21 | 102.85 | 3,280,385 | +1.00(+0.98%) |
Dec 16, 2019 | 101.85 | 102.54 | 101.52 | 101.85 | 3,483,179 | +0.43(+0.42%) |
Dec 13, 2019 | 100.92 | 102.28 | 100.72 | 101.42 | 3,471,444 | +1.43(+1.43%) |
Dec 12, 2019 | 98.48 | 100.51 | 98.14 | 99.99 | 5,053,336 | +0.14(+0.14%) |
Dec 11, 2019 | 101.35 | 101.35 | 99.83 | 99.86 | 3,922,983 | -1.50(-1.48%) |
Dec 10, 2019 | 101.00 | 102.06 | 100.74 | 101.35 | 2,852,392 | +0.34(+0.34%) |
Dec 09, 2019 | 100.04 | 101.20 | 99.66 | 101.01 | 2,308,908 | +0.52(+0.52%) |
Dec 06, 2019 | 99.18 | 100.76 | 99.18 | 100.49 | 3,231,211 | +2.15(+2.19%) |
Dec 05, 2019 | 99.25 | 99.52 | 97.68 | 98.33 | 5,718,600 | -1.25(-1.25%) |
Dec 04, 2019 | 100.22 | 101.09 | 99.51 | 99.58 | 2,575,626 | -0.39(-0.39%) |
Dec 03, 2019 | 99.89 | 100.37 | 98.94 | 99.98 | 2,502,631 | -1.10(-1.09%) |