Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 91.03 | 97.55 | 90.66 | 97.20 | 655,540 | +2.23(+2.35%) |
Feb 27, 2020 | 95.73 | 98.15 | 93.57 | 94.97 | 440,536 | -4.83(-4.84%) |
Feb 26, 2020 | 98.69 | 102.94 | 98.69 | 99.80 | 338,134 | +1.05(+1.06%) |
Feb 25, 2020 | 103.03 | 103.34 | 98.50 | 98.76 | 481,787 | -3.01(-2.96%) |
Feb 24, 2020 | 102.90 | 103.68 | 101.41 | 101.76 | 392,186 | -6.91(-6.36%) |
Feb 21, 2020 | 111.10 | 111.12 | 107.73 | 108.67 | 372,710 | -3.58(-3.19%) |
Feb 20, 2020 | 112.56 | 113.87 | 110.17 | 112.25 | 335,431 | -1.19(-1.05%) |
Feb 19, 2020 | 111.85 | 114.43 | 111.47 | 113.44 | 309,187 | +3.16(+2.86%) |
Feb 18, 2020 | 111.36 | 115.23 | 109.03 | 110.28 | 507,504 | -4.01(-3.51%) |
Feb 14, 2020 | 117.33 | 117.88 | 113.26 | 114.30 | 338,662 | -2.74(-2.34%) |
Feb 13, 2020 | 114.75 | 118.45 | 113.58 | 117.04 | 821,959 | +3.19(+2.80%) |
Feb 12, 2020 | 114.47 | 114.78 | 112.80 | 113.85 | 340,732 | +1.11(+0.99%) |
Feb 11, 2020 | 110.21 | 113.29 | 109.41 | 112.73 | 330,408 | +3.39(+3.10%) |
Feb 10, 2020 | 105.63 | 109.45 | 105.60 | 109.35 | 212,979 | +2.51(+2.35%) |
Feb 07, 2020 | 108.96 | 108.96 | 106.10 | 106.84 | 298,084 | -3.30(-3.00%) |
Feb 06, 2020 | 112.12 | 112.34 | 108.48 | 110.14 | 490,547 | -1.71(-1.53%) |
Feb 05, 2020 | 112.33 | 112.71 | 109.24 | 111.85 | 404,356 | +1.67(+1.51%) |
Feb 04, 2020 | 108.80 | 110.68 | 108.02 | 110.19 | 449,682 | +4.20(+3.97%) |
Feb 03, 2020 | 102.34 | 106.24 | 101.52 | 105.98 | 589,790 | +4.47(+4.40%) |
Jan 31, 2020 | 104.56 | 104.56 | 101.21 | 101.52 | 590,387 | -4.25(-4.02%) |
Jan 30, 2020 | 107.64 | 109.87 | 103.63 | 105.77 | 911,000 | -0.97(-0.91%) |
Jan 29, 2020 | 106.55 | 112.34 | 103.89 | 106.74 | 1,310,154 | -3.12(-2.84%) |
Jan 28, 2020 | 106.80 | 110.42 | 105.46 | 109.86 | 898,266 | +4.65(+4.42%) |
Jan 27, 2020 | 105.79 | 106.94 | 103.20 | 105.21 | 561,165 | -4.15(-3.79%) |
Jan 24, 2020 | 114.22 | 114.49 | 108.50 | 109.36 | 463,285 | -3.78(-3.34%) |
Jan 23, 2020 | 114.15 | 114.15 | 112.47 | 113.13 | 620,640 | -0.77(-0.68%) |
Jan 22, 2020 | 113.92 | 115.47 | 113.50 | 113.91 | 446,651 | +1.05(+0.93%) |
Jan 21, 2020 | 110.93 | 113.17 | 110.93 | 112.86 | 398,074 | +1.70(+1.52%) |
Jan 17, 2020 | 111.93 | 112.12 | 110.18 | 111.17 | 340,004 | -0.70(-0.62%) |
Jan 16, 2020 | 110.40 | 112.14 | 110.38 | 111.86 | 455,082 | +2.33(+2.13%) |
Jan 15, 2020 | 109.59 | 110.59 | 108.64 | 109.53 | 588,266 | -0.77(-0.70%) |
Jan 14, 2020 | 107.18 | 111.54 | 106.86 | 110.30 | 669,995 | +4.09(+3.85%) |
Jan 13, 2020 | 104.37 | 106.31 | 104.22 | 106.22 | 251,853 | +1.95(+1.87%) |
Jan 10, 2020 | 106.51 | 107.10 | 103.82 | 104.27 | 278,879 | -2.36(-2.22%) |
Jan 09, 2020 | 106.04 | 106.66 | 104.52 | 106.63 | 437,833 | +1.88(+1.80%) |
Jan 08, 2020 | 105.42 | 106.31 | 104.57 | 104.75 | 336,308 | -0.53(-0.50%) |
Jan 07, 2020 | 103.15 | 106.38 | 102.66 | 105.28 | 516,253 | +2.70(+2.63%) |
Jan 06, 2020 | 103.16 | 104.33 | 101.82 | 102.58 | 668,150 | -1.79(-1.72%) |
Jan 03, 2020 | 106.27 | 107.12 | 104.00 | 104.37 | 815,679 | -3.94(-3.64%) |
Jan 02, 2020 | 108.54 | 109.17 | 106.38 | 108.31 | 361,706 | +1.76(+1.65%) |
Dec 31, 2019 | 106.78 | 107.61 | 106.00 | 106.55 | 250,795 | -0.81(-0.76%) |
Dec 30, 2019 | 106.87 | 107.70 | 104.57 | 107.36 | 190,305 | +0.40(+0.37%) |
Dec 27, 2019 | 108.47 | 108.71 | 106.65 | 106.96 | 192,046 | -1.25(-1.15%) |
Dec 26, 2019 | 108.05 | 108.57 | 107.68 | 108.21 | 125,757 | +0.27(+0.25%) |
Dec 24, 2019 | 109.06 | 109.06 | 105.72 | 107.94 | 98,914 | -0.42(-0.38%) |
Dec 23, 2019 | 109.44 | 109.44 | 107.72 | 108.36 | 302,678 | -0.64(-0.59%) |
Dec 20, 2019 | 108.47 | 110.15 | 107.94 | 109.00 | 1,502,915 | +1.30(+1.21%) |
Dec 19, 2019 | 106.78 | 108.47 | 105.43 | 107.70 | 359,676 | +1.19(+1.12%) |
Dec 18, 2019 | 106.74 | 107.54 | 104.90 | 106.51 | 433,263 | -0.72(-0.67%) |
Dec 17, 2019 | 106.92 | 107.76 | 106.35 | 107.22 | 424,553 | +0.75(+0.70%) |
Dec 16, 2019 | 106.81 | 108.63 | 106.45 | 106.48 | 443,409 | +0.59(+0.56%) |
Dec 13, 2019 | 107.08 | 108.14 | 105.62 | 105.89 | 347,748 | -1.44(-1.34%) |
Dec 12, 2019 | 105.27 | 108.42 | 104.26 | 107.33 | 491,963 | +1.87(+1.77%) |
Dec 11, 2019 | 103.09 | 105.67 | 103.09 | 105.46 | 454,735 | +2.17(+2.10%) |
Dec 10, 2019 | 102.39 | 103.63 | 101.70 | 103.29 | 265,806 | +1.34(+1.31%) |
Dec 09, 2019 | 104.34 | 104.77 | 101.78 | 101.96 | 552,026 | -2.86(-2.73%) |
Dec 06, 2019 | 103.90 | 105.33 | 103.85 | 104.81 | 327,923 | +2.02(+1.96%) |
Dec 05, 2019 | 103.71 | 104.37 | 102.30 | 102.80 | 405,959 | -0.25(-0.24%) |
Dec 04, 2019 | 102.33 | 104.15 | 102.33 | 103.05 | 423,617 | +1.82(+1.80%) |
Dec 03, 2019 | 100.54 | 101.39 | 100.10 | 101.23 | 273,942 | -1.76(-1.71%) |