Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 85.15 | 92.80 | 85.00 | 92.76 | 5,148,027 | +2.43(+2.69%) |
Feb 27, 2020 | 93.06 | 94.15 | 90.12 | 90.34 | 3,919,546 | -5.79(-6.02%) |
Feb 26, 2020 | 99.05 | 101.34 | 96.05 | 96.12 | 2,977,023 | -2.19(-2.22%) |
Feb 25, 2020 | 103.69 | 104.34 | 97.97 | 98.31 | 3,070,124 | -4.65(-4.51%) |
Feb 24, 2020 | 102.07 | 104.53 | 100.75 | 102.96 | 3,349,337 | -3.19(-3.00%) |
Feb 21, 2020 | 108.20 | 108.34 | 105.07 | 106.14 | 2,046,294 | -2.66(-2.44%) |
Feb 20, 2020 | 109.99 | 110.65 | 107.38 | 108.80 | 1,472,290 | -1.52(-1.38%) |
Feb 19, 2020 | 109.34 | 111.50 | 109.03 | 110.32 | 1,891,901 | +2.19(+2.03%) |
Feb 18, 2020 | 107.48 | 110.00 | 107.04 | 108.12 | 2,639,844 | -2.06(-1.87%) |
Feb 14, 2020 | 113.75 | 114.48 | 109.50 | 110.18 | 1,960,330 | -3.33(-2.94%) |
Feb 13, 2020 | 112.82 | 115.29 | 112.09 | 113.51 | 2,323,341 | -0.43(-0.37%) |
Feb 12, 2020 | 111.68 | 114.15 | 111.51 | 113.94 | 2,158,700 | +3.59(+3.26%) |
Feb 11, 2020 | 108.69 | 111.38 | 108.46 | 110.35 | 1,830,202 | +2.68(+2.49%) |
Feb 10, 2020 | 104.13 | 107.67 | 103.20 | 107.67 | 1,760,210 | +2.57(+2.45%) |
Feb 07, 2020 | 107.39 | 107.77 | 105.10 | 105.10 | 2,800,115 | -3.45(-3.18%) |
Feb 06, 2020 | 110.37 | 110.98 | 107.48 | 108.55 | 1,959,273 | -1.81(-1.64%) |
Feb 05, 2020 | 110.52 | 111.31 | 108.97 | 110.36 | 1,377,210 | +1.55(+1.42%) |
Feb 04, 2020 | 108.74 | 109.53 | 107.60 | 108.81 | 1,760,323 | +2.70(+2.55%) |
Feb 03, 2020 | 104.34 | 106.53 | 103.95 | 106.10 | 1,866,093 | +1.73(+1.66%) |
Jan 31, 2020 | 106.54 | 106.76 | 103.97 | 104.37 | 2,654,299 | -2.84(-2.65%) |
Jan 30, 2020 | 107.52 | 109.30 | 105.25 | 107.21 | 3,231,991 | -1.53(-1.41%) |
Jan 29, 2020 | 110.69 | 110.99 | 108.66 | 108.74 | 1,745,254 | -1.75(-1.59%) |
Jan 28, 2020 | 108.94 | 111.67 | 108.66 | 110.49 | 2,389,584 | +1.56(+1.43%) |
Jan 27, 2020 | 109.28 | 109.30 | 107.18 | 108.93 | 3,342,274 | -3.88(-3.44%) |
Jan 24, 2020 | 116.68 | 118.51 | 111.42 | 112.82 | 7,809,708 | -5.42(-4.59%) |
Jan 23, 2020 | 115.69 | 118.37 | 114.75 | 118.24 | 4,676,459 | +3.03(+2.63%) |
Jan 22, 2020 | 115.00 | 117.08 | 114.88 | 115.21 | 2,813,518 | +1.02(+0.89%) |
Jan 21, 2020 | 114.39 | 115.73 | 114.01 | 114.19 | 2,339,615 | -0.34(-0.30%) |
Jan 17, 2020 | 114.32 | 115.07 | 113.47 | 114.53 | 2,145,946 | +1.00(+0.88%) |
Jan 16, 2020 | 112.27 | 113.77 | 112.02 | 113.54 | 1,807,769 | +2.46(+2.22%) |
Jan 15, 2020 | 113.45 | 113.69 | 110.61 | 111.07 | 2,347,713 | -2.69(-2.37%) |
Jan 14, 2020 | 115.55 | 115.99 | 113.09 | 113.77 | 2,367,260 | -1.08(-0.94%) |
Jan 13, 2020 | 111.78 | 115.51 | 111.67 | 114.85 | 3,209,745 | +4.09(+3.69%) |
Jan 10, 2020 | 111.88 | 112.07 | 110.36 | 110.76 | 2,634,567 | +0.40(+0.36%) |
Jan 09, 2020 | 111.52 | 111.82 | 108.47 | 110.36 | 2,098,715 | +0.10(+0.09%) |
Jan 08, 2020 | 108.92 | 111.49 | 108.46 | 110.26 | 2,319,009 | +1.73(+1.59%) |
Jan 07, 2020 | 108.08 | 109.28 | 107.27 | 108.54 | 2,229,302 | +1.02(+0.95%) |
Jan 06, 2020 | 107.96 | 108.34 | 106.15 | 107.51 | 3,444,360 | -1.93(-1.76%) |
Jan 03, 2020 | 110.60 | 111.51 | 108.52 | 109.44 | 2,536,453 | -2.79(-2.48%) |
Jan 02, 2020 | 112.54 | 112.90 | 110.42 | 112.23 | 2,549,793 | +0.73(+0.65%) |
Dec 31, 2019 | 111.13 | 111.83 | 109.96 | 111.50 | 1,269,961 | -0.14(-0.12%) |
Dec 30, 2019 | 112.35 | 112.47 | 111.07 | 111.64 | 1,385,183 | -1.16(-1.03%) |
Dec 27, 2019 | 113.12 | 113.16 | 111.32 | 112.80 | 1,533,840 | +0.01(+0.01%) |
Dec 26, 2019 | 112.64 | 113.35 | 111.38 | 112.79 | 1,596,537 | +0.11(+0.10%) |
Dec 24, 2019 | 111.00 | 112.75 | 110.70 | 112.68 | 1,188,000 | +1.96(+1.77%) |
Dec 23, 2019 | 110.14 | 111.94 | 109.88 | 110.72 | 2,460,677 | +1.04(+0.95%) |
Dec 20, 2019 | 109.33 | 109.95 | 107.93 | 109.67 | 3,768,035 | +0.97(+0.89%) |
Dec 19, 2019 | 107.09 | 109.05 | 106.24 | 108.70 | 3,051,379 | +1.83(+1.71%) |
Dec 18, 2019 | 104.60 | 107.13 | 104.21 | 106.88 | 3,038,161 | +2.55(+2.45%) |
Dec 17, 2019 | 104.67 | 104.89 | 103.58 | 104.32 | 2,634,636 | -0.06(-0.05%) |
Dec 16, 2019 | 104.10 | 105.54 | 104.04 | 104.38 | 2,294,698 | +1.20(+1.16%) |
Dec 13, 2019 | 102.95 | 104.10 | 102.03 | 103.18 | 2,530,490 | +0.34(+0.33%) |
Dec 12, 2019 | 99.62 | 104.02 | 99.16 | 102.84 | 3,755,649 | +2.03(+2.01%) |
Dec 11, 2019 | 96.65 | 101.25 | 96.53 | 100.81 | 4,344,512 | +4.52(+4.69%) |
Dec 10, 2019 | 95.61 | 96.85 | 93.65 | 96.29 | 2,012,419 | +1.07(+1.12%) |
Dec 09, 2019 | 95.85 | 97.24 | 95.14 | 95.22 | 3,116,340 | +1.72(+1.84%) |
Dec 06, 2019 | 92.75 | 94.17 | 92.70 | 93.49 | 1,965,870 | +1.27(+1.38%) |
Dec 05, 2019 | 91.91 | 92.54 | 91.49 | 92.22 | 1,323,102 | +1.07(+1.17%) |
Dec 04, 2019 | 90.98 | 92.34 | 90.98 | 91.15 | 1,291,490 | +1.27(+1.42%) |
Dec 03, 2019 | 88.90 | 90.01 | 88.21 | 89.88 | 2,265,099 | -0.85(-0.94%) |