Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 95.94 | 97.12 | 92.63 | 94.74 | 4,643,529 | -3.72(-3.78%) |
Feb 27, 2020 | 102.64 | 103.03 | 98.41 | 98.46 | 2,642,527 | -5.20(-5.02%) |
Feb 26, 2020 | 105.66 | 106.60 | 103.65 | 103.66 | 2,767,658 | -1.41(-1.35%) |
Feb 25, 2020 | 108.16 | 108.20 | 104.92 | 105.08 | 2,284,710 | -2.89(-2.68%) |
Feb 24, 2020 | 108.78 | 109.61 | 107.65 | 107.97 | 1,948,820 | -2.76(-2.49%) |
Feb 21, 2020 | 110.43 | 111.09 | 110.10 | 110.73 | 1,649,637 | +0.14(+0.13%) |
Feb 20, 2020 | 111.06 | 111.50 | 110.22 | 110.58 | 2,396,008 | -0.72(-0.64%) |
Feb 19, 2020 | 111.61 | 111.96 | 110.93 | 111.30 | 1,531,587 | -0.04(-0.03%) |
Feb 18, 2020 | 112.32 | 112.79 | 111.17 | 111.34 | 1,857,428 | -1.14(-1.01%) |
Feb 14, 2020 | 111.90 | 112.49 | 111.65 | 112.47 | 1,240,130 | +0.61(+0.55%) |
Feb 13, 2020 | 110.75 | 111.89 | 110.35 | 111.86 | 1,526,691 | +0.99(+0.90%) |
Feb 12, 2020 | 112.19 | 112.19 | 110.12 | 110.87 | 1,729,472 | -1.18(-1.06%) |
Feb 11, 2020 | 110.98 | 112.33 | 110.82 | 112.05 | 1,942,146 | +1.03(+0.93%) |
Feb 10, 2020 | 111.37 | 111.81 | 110.41 | 111.02 | 1,712,937 | -0.43(-0.38%) |
Feb 07, 2020 | 110.95 | 111.75 | 110.71 | 111.45 | 1,486,526 | +0.48(+0.44%) |
Feb 06, 2020 | 111.76 | 112.35 | 110.88 | 110.97 | 1,682,141 | -0.70(-0.63%) |
Feb 05, 2020 | 108.44 | 111.91 | 108.44 | 111.67 | 3,034,858 | +4.23(+3.93%) |
Feb 04, 2020 | 107.63 | 108.52 | 107.41 | 107.44 | 2,063,398 | +0.81(+0.76%) |
Feb 03, 2020 | 106.59 | 107.55 | 106.41 | 106.64 | 1,606,880 | +0.46(+0.43%) |
Jan 31, 2020 | 106.78 | 107.58 | 105.94 | 106.18 | 1,958,665 | -1.20(-1.12%) |
Jan 30, 2020 | 105.33 | 107.47 | 105.31 | 107.38 | 1,439,546 | +1.36(+1.28%) |
Jan 29, 2020 | 106.14 | 106.34 | 105.40 | 106.02 | 2,097,537 | +0.73(+0.70%) |
Jan 28, 2020 | 104.69 | 105.82 | 104.69 | 105.28 | 1,670,757 | +0.86(+0.82%) |
Jan 27, 2020 | 104.80 | 105.63 | 104.40 | 104.42 | 1,267,367 | -1.52(-1.44%) |
Jan 24, 2020 | 105.91 | 106.37 | 105.23 | 105.94 | 2,402,669 | +0.12(+0.11%) |
Jan 23, 2020 | 104.85 | 106.04 | 103.99 | 105.83 | 1,677,361 | +0.45(+0.42%) |
Jan 22, 2020 | 105.91 | 106.31 | 105.32 | 105.38 | 1,422,456 | -0.13(-0.13%) |
Jan 21, 2020 | 104.93 | 105.94 | 104.85 | 105.52 | 1,467,125 | +0.22(+0.21%) |
Jan 17, 2020 | 104.26 | 105.35 | 103.77 | 105.29 | 1,926,511 | +1.25(+1.21%) |
Jan 16, 2020 | 102.59 | 104.05 | 102.35 | 104.04 | 2,124,493 | +1.69(+1.65%) |
Jan 15, 2020 | 101.77 | 102.67 | 101.26 | 102.34 | 1,889,597 | +0.41(+0.40%) |
Jan 14, 2020 | 102.42 | 102.46 | 101.61 | 101.93 | 2,120,189 | -0.61(-0.59%) |
Jan 13, 2020 | 101.64 | 102.55 | 101.62 | 102.54 | 1,703,774 | +0.92(+0.91%) |
Jan 10, 2020 | 102.08 | 102.25 | 101.38 | 101.62 | 1,597,834 | -0.30(-0.29%) |
Jan 09, 2020 | 101.22 | 102.03 | 100.97 | 101.91 | 1,632,227 | +1.15(+1.14%) |
Jan 08, 2020 | 100.81 | 101.96 | 100.71 | 100.77 | 1,952,476 | +0.28(+0.28%) |
Jan 07, 2020 | 100.93 | 101.21 | 100.46 | 100.49 | 1,832,043 | -0.87(-0.86%) |
Jan 06, 2020 | 100.62 | 101.40 | 100.36 | 101.36 | 1,356,280 | +0.30(+0.29%) |
Jan 03, 2020 | 100.18 | 101.30 | 100.11 | 101.06 | 1,169,014 | +0.01(+0.01%) |
Jan 02, 2020 | 101.19 | 101.22 | 100.02 | 101.05 | 1,353,562 | +0.33(+0.33%) |
Dec 31, 2019 | 100.16 | 100.75 | 99.95 | 100.72 | 1,238,121 | +0.61(+0.61%) |
Dec 30, 2019 | 100.32 | 100.36 | 99.73 | 100.11 | 1,027,408 | -0.09(-0.09%) |
Dec 27, 2019 | 100.20 | 100.43 | 99.79 | 100.20 | 1,162,873 | +0.24(+0.24%) |
Dec 26, 2019 | 99.57 | 100.43 | 99.55 | 99.96 | 918,710 | +0.39(+0.39%) |
Dec 24, 2019 | 99.38 | 99.97 | 99.38 | 99.58 | 928,535 | +0.26(+0.26%) |
Dec 23, 2019 | 100.16 | 100.32 | 98.88 | 99.32 | 2,048,346 | -0.63(-0.63%) |
Dec 20, 2019 | 100.70 | 101.50 | 99.88 | 99.94 | 3,860,392 | +0.33(+0.33%) |
Dec 19, 2019 | 98.04 | 99.61 | 97.61 | 99.61 | 2,625,702 | +1.40(+1.42%) |
Dec 18, 2019 | 98.69 | 98.69 | 97.80 | 98.21 | 1,866,949 | -0.18(-0.18%) |
Dec 17, 2019 | 98.43 | 99.08 | 98.03 | 98.39 | 3,581,615 | +0.21(+0.21%) |
Dec 16, 2019 | 98.44 | 98.63 | 97.78 | 98.19 | 2,601,166 | -0.07(-0.07%) |
Dec 13, 2019 | 98.35 | 98.79 | 97.84 | 98.26 | 1,700,658 | -0.58(-0.59%) |
Dec 12, 2019 | 97.98 | 99.04 | 97.57 | 98.84 | 1,961,738 | +0.68(+0.69%) |
Dec 11, 2019 | 99.01 | 99.13 | 97.70 | 98.16 | 1,662,674 | -1.03(-1.04%) |
Dec 10, 2019 | 99.73 | 100.11 | 99.09 | 99.19 | 1,151,021 | -0.52(-0.52%) |
Dec 09, 2019 | 99.47 | 99.92 | 99.07 | 99.71 | 1,997,710 | +0.20(+0.20%) |
Dec 06, 2019 | 98.68 | 99.88 | 98.68 | 99.51 | 2,015,268 | +1.40(+1.42%) |
Dec 05, 2019 | 98.67 | 98.82 | 97.94 | 98.12 | 2,912,229 | -0.54(-0.54%) |
Dec 04, 2019 | 97.96 | 98.99 | 97.74 | 98.65 | 1,349,844 | +0.63(+0.64%) |
Dec 03, 2019 | 98.79 | 98.88 | 97.60 | 98.03 | 1,417,437 | -1.52(-1.53%) |