Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 89.96 | 96.82 | 89.96 | 96.81 | 1,831,771 | +3.58(+3.84%) |
Feb 27, 2020 | 90.51 | 95.91 | 89.21 | 93.24 | 2,293,887 | +0.03(+0.03%) |
Feb 26, 2020 | 95.07 | 96.81 | 93.04 | 93.21 | 1,660,956 | -1.08(-1.15%) |
Feb 25, 2020 | 101.97 | 101.97 | 93.68 | 94.29 | 1,663,637 | -6.29(-6.25%) |
Feb 24, 2020 | 100.74 | 101.83 | 99.48 | 100.58 | 1,556,735 | -7.20(-6.68%) |
Feb 21, 2020 | 110.69 | 111.21 | 107.17 | 107.78 | 996,641 | -4.04(-3.61%) |
Feb 20, 2020 | 109.62 | 111.85 | 109.10 | 111.82 | 898,822 | +1.89(+1.72%) |
Feb 19, 2020 | 110.97 | 111.36 | 109.25 | 109.93 | 933,444 | -0.74(-0.67%) |
Feb 18, 2020 | 111.10 | 112.48 | 110.66 | 110.67 | 1,042,627 | -1.13(-1.01%) |
Feb 14, 2020 | 112.36 | 112.62 | 110.44 | 111.80 | 963,292 | -1.05(-0.93%) |
Feb 13, 2020 | 111.55 | 113.02 | 110.67 | 112.84 | 826,919 | -0.65(-0.57%) |
Feb 12, 2020 | 111.43 | 113.94 | 111.43 | 113.50 | 813,109 | +3.05(+2.76%) |
Feb 11, 2020 | 110.94 | 111.37 | 109.61 | 110.45 | 824,918 | -0.26(-0.23%) |
Feb 10, 2020 | 110.17 | 110.93 | 109.67 | 110.71 | 845,198 | +0.08(+0.07%) |
Feb 07, 2020 | 110.33 | 111.98 | 109.61 | 110.62 | 881,556 | -0.79(-0.71%) |
Feb 06, 2020 | 113.37 | 114.18 | 111.36 | 111.41 | 922,557 | -1.00(-0.89%) |
Feb 05, 2020 | 114.60 | 117.72 | 111.90 | 112.41 | 1,552,003 | -1.07(-0.95%) |
Feb 04, 2020 | 113.79 | 116.49 | 110.11 | 113.49 | 2,958,688 | +9.56(+9.20%) |
Feb 03, 2020 | 104.75 | 105.18 | 103.79 | 103.92 | 1,677,477 | -0.22(-0.21%) |
Jan 31, 2020 | 106.82 | 106.82 | 103.59 | 104.15 | 1,230,843 | -2.52(-2.37%) |
Jan 30, 2020 | 102.75 | 106.85 | 102.63 | 106.67 | 864,654 | +2.81(+2.70%) |
Jan 29, 2020 | 104.28 | 105.33 | 103.44 | 103.86 | 846,194 | +0.49(+0.47%) |
Jan 28, 2020 | 104.62 | 104.62 | 102.10 | 103.38 | 1,467,019 | -0.28(-0.27%) |
Jan 27, 2020 | 103.98 | 104.99 | 103.31 | 103.65 | 888,547 | -3.00(-2.81%) |
Jan 24, 2020 | 108.37 | 109.03 | 105.61 | 106.65 | 610,735 | -1.64(-1.52%) |
Jan 23, 2020 | 106.31 | 108.63 | 104.70 | 108.29 | 660,627 | +0.69(+0.64%) |
Jan 22, 2020 | 108.98 | 109.61 | 107.55 | 107.61 | 585,967 | -1.60(-1.46%) |
Jan 21, 2020 | 112.05 | 112.06 | 108.75 | 109.20 | 1,280,451 | -2.84(-2.53%) |
Jan 17, 2020 | 110.75 | 112.07 | 110.29 | 112.04 | 749,251 | +1.64(+1.49%) |
Jan 16, 2020 | 109.57 | 110.43 | 109.39 | 110.39 | 433,231 | +1.80(+1.66%) |
Jan 15, 2020 | 109.13 | 109.77 | 108.05 | 108.60 | 545,853 | -1.05(-0.95%) |
Jan 14, 2020 | 110.46 | 111.22 | 109.58 | 109.64 | 699,422 | -0.33(-0.30%) |
Jan 13, 2020 | 108.28 | 110.05 | 108.06 | 109.97 | 744,833 | +1.73(+1.60%) |
Jan 10, 2020 | 108.06 | 109.01 | 107.45 | 108.24 | 478,104 | +0.03(+0.03%) |
Jan 09, 2020 | 109.57 | 110.20 | 107.17 | 108.21 | 955,747 | -1.90(-1.73%) |
Jan 08, 2020 | 110.84 | 111.47 | 109.13 | 110.11 | 785,644 | -0.30(-0.27%) |
Jan 07, 2020 | 110.06 | 111.54 | 109.42 | 110.41 | 736,017 | +0.48(+0.43%) |
Jan 06, 2020 | 107.05 | 109.99 | 107.05 | 109.94 | 1,182,543 | +1.51(+1.40%) |
Jan 03, 2020 | 106.90 | 108.65 | 106.87 | 108.42 | 601,254 | -0.58(-0.53%) |
Jan 02, 2020 | 108.23 | 109.14 | 107.28 | 109.00 | 851,243 | +1.44(+1.34%) |
Dec 31, 2019 | 106.97 | 108.08 | 106.81 | 107.56 | 429,389 | +0.59(+0.55%) |
Dec 30, 2019 | 107.87 | 108.33 | 106.88 | 106.97 | 552,738 | -0.76(-0.71%) |
Dec 27, 2019 | 109.20 | 109.91 | 107.30 | 107.73 | 598,202 | -0.91(-0.84%) |
Dec 26, 2019 | 108.12 | 110.53 | 107.71 | 108.64 | 488,693 | +0.69(+0.64%) |
Dec 24, 2019 | 107.69 | 108.24 | 107.48 | 107.96 | 248,506 | +0.50(+0.47%) |
Dec 23, 2019 | 108.09 | 108.34 | 106.61 | 107.45 | 650,090 | -0.58(-0.54%) |
Dec 20, 2019 | 107.71 | 108.39 | 106.78 | 108.04 | 1,389,419 | +0.82(+0.77%) |
Dec 19, 2019 | 108.58 | 108.67 | 106.77 | 107.22 | 1,041,882 | -1.32(-1.22%) |
Dec 18, 2019 | 107.57 | 109.11 | 107.28 | 108.54 | 1,078,821 | +1.39(+1.29%) |
Dec 17, 2019 | 107.16 | 107.62 | 106.31 | 107.15 | 823,101 | -0.23(-0.21%) |
Dec 16, 2019 | 107.23 | 108.19 | 106.70 | 107.38 | 1,167,377 | +0.72(+0.68%) |
Dec 13, 2019 | 105.72 | 106.96 | 103.83 | 106.66 | 1,653,382 | +1.07(+1.01%) |
Dec 12, 2019 | 102.14 | 106.31 | 101.67 | 105.59 | 1,361,940 | +3.76(+3.69%) |
Dec 11, 2019 | 103.38 | 103.73 | 101.67 | 101.83 | 1,167,483 | -2.16(-2.08%) |
Dec 10, 2019 | 103.47 | 104.30 | 102.78 | 104.00 | 1,228,159 | +0.69(+0.66%) |
Dec 09, 2019 | 101.87 | 103.81 | 101.81 | 103.31 | 984,938 | +1.44(+1.41%) |
Dec 06, 2019 | 103.09 | 104.18 | 101.80 | 101.87 | 990,516 | -0.36(-0.35%) |
Dec 05, 2019 | 99.86 | 102.37 | 99.37 | 102.23 | 1,420,730 | +3.07(+3.10%) |
Dec 04, 2019 | 96.49 | 99.96 | 96.22 | 99.15 | 1,203,786 | +2.86(+2.97%) |
Dec 03, 2019 | 95.49 | 96.70 | 94.78 | 96.29 | 944,452 | -1.16(-1.19%) |