Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 104.20 | 108.20 | 101.60 | 108.20 | 119,870 | +2.00(+1.88%) |
Feb 27, 2020 | 104.20 | 108.40 | 103.40 | 106.20 | 66,767 | +1.20(+1.14%) |
Feb 26, 2020 | 110.00 | 111.00 | 104.80 | 105.00 | 63,746 | -4.20(-3.85%) |
Feb 25, 2020 | 108.20 | 109.80 | 106.40 | 109.20 | 75,731 | +2.60(+2.44%) |
Feb 24, 2020 | 104.00 | 107.80 | 104.00 | 106.60 | 58,683 | -3.00(-2.74%) |
Feb 21, 2020 | 112.80 | 112.80 | 108.40 | 109.60 | 47,430 | -3.60(-3.18%) |
Feb 20, 2020 | 114.20 | 115.83 | 111.60 | 113.20 | 54,230 | -1.20(-1.05%) |
Feb 19, 2020 | 110.60 | 114.40 | 109.60 | 114.40 | 47,794 | +4.40(+4.00%) |
Feb 18, 2020 | 110.00 | 110.20 | 107.40 | 110.00 | 56,249 | +1.20(+1.10%) |
Feb 14, 2020 | 110.80 | 111.60 | 107.60 | 108.80 | 44,550 | -2.40(-2.16%) |
Feb 13, 2020 | 110.80 | 111.40 | 108.60 | 111.20 | 43,178 | +0.20(+0.18%) |
Feb 12, 2020 | 110.20 | 112.40 | 109.63 | 111.00 | 60,480 | +2.20(+2.02%) |
Feb 11, 2020 | 108.00 | 111.00 | 106.40 | 108.80 | 67,579 | +3.00(+2.84%) |
Feb 10, 2020 | 106.40 | 108.60 | 104.87 | 105.80 | 50,615 | -1.40(-1.31%) |
Feb 07, 2020 | 109.20 | 111.40 | 105.60 | 107.20 | 55,375 | -3.00(-2.72%) |
Feb 06, 2020 | 109.20 | 111.80 | 109.00 | 110.20 | 87,371 | +1.60(+1.47%) |
Feb 05, 2020 | 111.40 | 113.50 | 108.40 | 108.60 | 36,010 | -2.40(-2.16%) |
Feb 04, 2020 | 106.80 | 112.00 | 106.80 | 111.00 | 192,663 | +6.80(+6.53%) |
Feb 03, 2020 | 106.20 | 108.72 | 104.00 | 104.20 | 71,401 | -2.00(-1.88%) |
Jan 31, 2020 | 113.40 | 114.80 | 106.00 | 106.20 | 71,645 | -8.00(-7.01%) |
Jan 30, 2020 | 113.00 | 115.80 | 112.00 | 114.20 | 49,612 | -1.20(-1.04%) |
Jan 29, 2020 | 119.20 | 119.40 | 115.00 | 115.40 | 33,710 | -2.20(-1.87%) |
Jan 28, 2020 | 113.60 | 119.40 | 113.60 | 117.60 | 55,617 | +3.20(+2.80%) |
Jan 27, 2020 | 115.80 | 118.80 | 112.80 | 114.40 | 73,993 | -7.20(-5.92%) |
Jan 24, 2020 | 127.40 | 127.40 | 121.00 | 121.60 | 68,950 | -5.00(-3.95%) |
Jan 23, 2020 | 122.20 | 126.80 | 119.20 | 126.60 | 75,445 | +3.20(+2.59%) |
Jan 22, 2020 | 129.20 | 130.40 | 122.20 | 123.40 | 105,737 | -5.20(-4.04%) |
Jan 21, 2020 | 125.80 | 130.80 | 125.60 | 128.60 | 74,379 | +0.40(+0.31%) |
Jan 17, 2020 | 128.80 | 128.80 | 125.60 | 128.20 | 37,295 | +0.80(+0.63%) |
Jan 16, 2020 | 127.60 | 129.20 | 125.00 | 127.40 | 52,383 | -0.60(-0.47%) |
Jan 15, 2020 | 127.60 | 128.80 | 126.00 | 128.00 | 80,497 | -0.40(-0.31%) |
Jan 14, 2020 | 127.40 | 129.33 | 126.60 | 128.40 | 141,160 | +0.60(+0.47%) |
Jan 13, 2020 | 124.20 | 129.00 | 123.60 | 127.80 | 107,926 | +5.20(+4.24%) |
Jan 10, 2020 | 126.40 | 126.60 | 120.20 | 122.60 | 83,455 | -2.60(-2.08%) |
Jan 09, 2020 | 129.00 | 130.80 | 124.60 | 125.20 | 91,222 | -3.40(-2.64%) |
Jan 08, 2020 | 119.80 | 129.20 | 118.60 | 128.60 | 185,809 | +9.00(+7.53%) |
Jan 07, 2020 | 118.40 | 119.80 | 117.60 | 119.60 | 54,777 | +1.60(+1.36%) |
Jan 06, 2020 | 116.60 | 118.40 | 115.20 | 118.00 | 32,231 | +0.40(+0.34%) |
Jan 03, 2020 | 115.00 | 119.20 | 113.30 | 117.60 | 86,445 | +0.00(+0.00%) |
Jan 02, 2020 | 110.60 | 117.60 | 110.60 | 117.60 | 66,446 | +6.40(+5.76%) |
Dec 31, 2019 | 114.40 | 114.40 | 111.00 | 111.20 | 63,990 | -3.20(-2.80%) |
Dec 30, 2019 | 114.80 | 115.60 | 112.60 | 114.40 | 76,536 | -0.40(-0.35%) |
Dec 27, 2019 | 110.00 | 115.00 | 110.00 | 114.80 | 90,350 | +5.60(+5.13%) |
Dec 26, 2019 | 107.80 | 109.40 | 106.10 | 109.20 | 89,277 | +1.80(+1.68%) |
Dec 24, 2019 | 108.60 | 109.00 | 106.60 | 107.40 | 44,720 | -1.20(-1.10%) |
Dec 23, 2019 | 108.60 | 110.00 | 106.00 | 108.60 | 117,631 | +0.20(+0.18%) |
Dec 20, 2019 | 109.60 | 109.60 | 107.20 | 108.40 | 93,535 | +0.00(+0.00%) |
Dec 19, 2019 | 109.00 | 110.80 | 107.80 | 108.40 | 65,869 | -1.00(-0.91%) |
Dec 18, 2019 | 113.00 | 113.50 | 108.20 | 109.40 | 86,379 | -4.00(-3.53%) |
Dec 17, 2019 | 112.40 | 113.60 | 110.60 | 113.40 | 52,740 | +2.20(+1.98%) |
Dec 16, 2019 | 109.80 | 113.50 | 108.40 | 111.20 | 48,514 | +1.40(+1.28%) |
Dec 13, 2019 | 109.00 | 110.80 | 108.40 | 109.80 | 66,575 | +1.60(+1.48%) |
Dec 12, 2019 | 114.40 | 114.40 | 107.70 | 108.20 | 100,151 | -6.20(-5.42%) |
Dec 11, 2019 | 111.80 | 114.60 | 110.40 | 114.40 | 61,216 | +2.00(+1.78%) |
Dec 10, 2019 | 114.80 | 115.20 | 112.00 | 112.40 | 63,625 | -2.60(-2.26%) |
Dec 09, 2019 | 117.20 | 119.00 | 114.20 | 115.00 | 37,546 | -2.60(-2.21%) |
Dec 06, 2019 | 117.40 | 117.80 | 115.20 | 117.60 | 70,175 | +2.20(+1.91%) |
Dec 05, 2019 | 115.20 | 117.20 | 114.00 | 115.40 | 65,806 | +2.20(+1.94%) |
Dec 04, 2019 | 117.80 | 118.20 | 112.80 | 113.20 | 65,767 | -4.40(-3.74%) |
Dec 03, 2019 | 118.40 | 118.40 | 115.40 | 117.60 | 98,327 | -2.00(-1.67%) |