Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 98.28 | 99.78 | 96.55 | 99.27 | 6,998,309 | -1.34(-1.33%) |
Feb 27, 2020 | 102.19 | 104.20 | 100.60 | 100.62 | 5,009,220 | -3.72(-3.57%) |
Feb 26, 2020 | 104.16 | 106.02 | 103.42 | 104.34 | 2,918,370 | +1.14(+1.10%) |
Feb 25, 2020 | 105.49 | 106.96 | 103.06 | 103.20 | 3,728,382 | -1.62(-1.54%) |
Feb 24, 2020 | 102.88 | 105.70 | 102.85 | 104.82 | 2,875,484 | -0.96(-0.91%) |
Feb 21, 2020 | 106.25 | 106.69 | 104.59 | 105.78 | 2,600,676 | -1.16(-1.09%) |
Feb 20, 2020 | 106.47 | 107.11 | 105.22 | 106.94 | 4,119,174 | -0.57(-0.53%) |
Feb 19, 2020 | 107.82 | 108.61 | 107.14 | 107.51 | 1,572,472 | +0.31(+0.29%) |
Feb 18, 2020 | 106.83 | 107.56 | 106.45 | 107.20 | 2,217,259 | -0.22(-0.21%) |
Feb 14, 2020 | 106.65 | 107.62 | 106.50 | 107.42 | 1,253,417 | +0.83(+0.78%) |
Feb 13, 2020 | 106.89 | 107.08 | 105.74 | 106.59 | 1,661,359 | -0.86(-0.80%) |
Feb 12, 2020 | 107.40 | 107.71 | 106.34 | 107.45 | 1,600,290 | +0.67(+0.62%) |
Feb 11, 2020 | 106.70 | 106.97 | 105.71 | 106.78 | 1,220,586 | +0.33(+0.31%) |
Feb 10, 2020 | 106.77 | 107.49 | 105.99 | 106.45 | 2,216,632 | -0.38(-0.36%) |
Feb 07, 2020 | 106.91 | 108.66 | 106.49 | 106.83 | 2,278,310 | -0.89(-0.83%) |
Feb 06, 2020 | 106.55 | 108.07 | 106.16 | 107.72 | 2,553,436 | +2.13(+2.02%) |
Feb 05, 2020 | 106.37 | 106.71 | 104.91 | 105.59 | 2,956,839 | +0.73(+0.70%) |
Feb 04, 2020 | 104.24 | 105.20 | 103.15 | 104.86 | 4,278,983 | +1.99(+1.93%) |
Feb 03, 2020 | 105.70 | 107.19 | 102.24 | 102.87 | 4,243,200 | -2.82(-2.67%) |
Jan 31, 2020 | 108.46 | 108.46 | 103.32 | 105.69 | 7,143,817 | -3.64(-3.33%) |
Jan 30, 2020 | 109.13 | 109.58 | 108.03 | 109.33 | 3,911,191 | -0.56(-0.51%) |
Jan 29, 2020 | 110.18 | 110.62 | 108.94 | 109.89 | 2,515,608 | +0.30(+0.28%) |
Jan 28, 2020 | 108.99 | 110.55 | 108.76 | 109.59 | 3,024,393 | +1.31(+1.21%) |
Jan 27, 2020 | 107.96 | 108.89 | 107.68 | 108.27 | 2,204,057 | -1.73(-1.58%) |
Jan 24, 2020 | 111.66 | 111.77 | 109.32 | 110.01 | 2,352,749 | -1.13(-1.01%) |
Jan 23, 2020 | 110.58 | 111.38 | 109.68 | 111.13 | 1,597,926 | +0.38(+0.34%) |
Jan 22, 2020 | 110.44 | 111.68 | 110.35 | 110.75 | 2,474,277 | +0.67(+0.60%) |
Jan 21, 2020 | 110.22 | 110.63 | 109.46 | 110.09 | 2,197,016 | -0.51(-0.46%) |
Jan 17, 2020 | 110.05 | 110.65 | 109.24 | 110.59 | 3,117,666 | +1.64(+1.50%) |
Jan 16, 2020 | 107.72 | 108.99 | 107.68 | 108.96 | 2,152,827 | +1.62(+1.50%) |
Jan 15, 2020 | 107.52 | 108.16 | 106.88 | 107.34 | 1,510,329 | +0.03(+0.03%) |
Jan 14, 2020 | 107.39 | 107.89 | 106.46 | 107.31 | 1,759,797 | -0.24(-0.22%) |
Jan 13, 2020 | 106.80 | 107.79 | 106.37 | 107.55 | 1,896,623 | +1.20(+1.13%) |
Jan 10, 2020 | 106.94 | 107.01 | 105.96 | 106.34 | 1,793,076 | -0.75(-0.70%) |
Jan 09, 2020 | 107.72 | 108.06 | 106.03 | 107.10 | 1,857,009 | -0.13(-0.12%) |
Jan 08, 2020 | 105.94 | 107.72 | 105.55 | 107.23 | 2,707,548 | +1.08(+1.01%) |
Jan 07, 2020 | 106.75 | 106.99 | 105.50 | 106.15 | 1,728,145 | -0.38(-0.36%) |
Jan 06, 2020 | 104.74 | 107.05 | 104.42 | 106.53 | 2,996,137 | +1.55(+1.47%) |
Jan 03, 2020 | 103.40 | 105.52 | 102.95 | 104.98 | 1,879,258 | -0.14(-0.13%) |
Jan 02, 2020 | 105.71 | 106.11 | 104.55 | 105.12 | 1,941,132 | -0.17(-0.16%) |
Dec 31, 2019 | 104.79 | 105.30 | 104.23 | 105.29 | 1,466,422 | +0.57(+0.54%) |
Dec 30, 2019 | 105.88 | 106.13 | 104.55 | 104.72 | 1,795,496 | -1.47(-1.38%) |
Dec 27, 2019 | 106.35 | 106.64 | 105.57 | 106.19 | 1,187,964 | -0.08(-0.07%) |
Dec 26, 2019 | 106.31 | 106.64 | 105.88 | 106.27 | 1,711,897 | -0.04(-0.04%) |
Dec 24, 2019 | 105.55 | 106.62 | 105.50 | 106.31 | 618,795 | +0.74(+0.70%) |
Dec 23, 2019 | 106.03 | 106.67 | 105.44 | 105.56 | 1,656,881 | -0.16(-0.15%) |
Dec 20, 2019 | 105.79 | 106.21 | 104.85 | 105.72 | 3,393,571 | +0.60(+0.57%) |
Dec 19, 2019 | 104.79 | 105.65 | 104.44 | 105.12 | 1,574,375 | +0.25(+0.24%) |
Dec 18, 2019 | 103.81 | 105.03 | 103.46 | 104.87 | 1,606,584 | +1.30(+1.26%) |
Dec 17, 2019 | 103.67 | 104.03 | 102.95 | 103.56 | 1,403,347 | +0.03(+0.03%) |
Dec 16, 2019 | 102.84 | 103.73 | 102.65 | 103.53 | 1,887,991 | +1.15(+1.12%) |
Dec 13, 2019 | 103.16 | 103.65 | 101.66 | 102.39 | 2,503,363 | -0.53(-0.51%) |
Dec 12, 2019 | 101.40 | 103.00 | 101.06 | 102.92 | 2,571,672 | +1.85(+1.83%) |
Dec 11, 2019 | 99.76 | 101.37 | 99.71 | 101.07 | 2,141,030 | +1.34(+1.35%) |
Dec 10, 2019 | 99.73 | 100.38 | 99.20 | 99.72 | 2,048,384 | -0.20(-0.20%) |
Dec 09, 2019 | 101.20 | 101.36 | 99.82 | 99.92 | 2,034,889 | -1.17(-1.16%) |
Dec 06, 2019 | 100.76 | 101.16 | 100.23 | 101.09 | 2,618,239 | +1.09(+1.09%) |
Dec 05, 2019 | 99.35 | 100.16 | 98.28 | 100.01 | 2,309,385 | +1.46(+1.48%) |
Dec 04, 2019 | 99.67 | 100.27 | 98.34 | 98.55 | 2,792,923 | -0.63(-0.63%) |
Dec 03, 2019 | 97.48 | 99.37 | 97.05 | 99.18 | 2,679,062 | +0.85(+0.87%) |