Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 103.00 | 105.34 | 100.37 | 104.50 | 0 | +1.50(+1.46%) |
Feb 27, 2020 | 103.84 | 106.14 | 102.53 | 103.00 | 0 | -0.84(-0.81%) |
Feb 26, 2020 | 101.83 | 104.59 | 99.76 | 103.84 | 0 | +2.01(+1.97%) |
Feb 25, 2020 | 100.32 | 102.11 | 98.59 | 101.83 | 0 | +1.51(+1.51%) |
Feb 24, 2020 | 103.47 | 103.47 | 98.54 | 100.32 | 0 | -3.15(-3.04%) |
Feb 21, 2020 | 98.49 | 104.31 | 98.49 | 103.47 | 0 | +4.98(+5.06%) |
Feb 20, 2020 | 102.29 | 102.29 | 98.35 | 98.49 | 0 | -3.80(-3.71%) |
Feb 19, 2020 | 102.15 | 103.28 | 100.98 | 102.29 | 0 | +0.14(+0.14%) |
Feb 18, 2020 | 104.50 | 106.80 | 100.14 | 102.15 | 0 | -2.35(-2.25%) |
Feb 14, 2020 | 104.50 | 104.50 | 104.50 | 104.50 | 0 | +4.36(+4.35%) |
Feb 13, 2020 | 96.43 | 100.28 | 96.01 | 100.14 | 0 | +4.11(+4.28%) |
Feb 12, 2020 | 95.86 | 97.57 | 95.39 | 96.03 | 0 | +0.56(+0.59%) |
Feb 11, 2020 | 95.14 | 96.07 | 94.57 | 95.47 | 0 | +0.66(+0.70%) |
Feb 10, 2020 | 93.11 | 95.22 | 92.79 | 94.81 | 0 | +2.11(+2.28%) |
Feb 07, 2020 | 92.52 | 94.11 | 92.15 | 92.70 | 0 | +0.59(+0.64%) |
Feb 06, 2020 | 91.74 | 93.14 | 91.41 | 92.11 | 0 | +0.37(+0.40%) |
Feb 05, 2020 | 92.11 | 93.14 | 91.55 | 91.74 | 0 | -0.37(-0.40%) |
Feb 04, 2020 | 91.88 | 95.30 | 91.64 | 92.11 | 0 | +0.23(+0.25%) |
Feb 03, 2020 | 96.33 | 96.33 | 91.78 | 91.88 | 0 | -4.45(-4.62%) |
Jan 31, 2020 | 95.26 | 96.80 | 94.04 | 96.33 | 0 | +1.07(+1.12%) |
Jan 30, 2020 | 95.77 | 97.13 | 94.69 | 95.26 | 0 | -0.51(-0.53%) |
Jan 29, 2020 | 98.59 | 99.53 | 95.63 | 95.77 | 0 | -2.82(-2.86%) |
Jan 28, 2020 | 100.04 | 100.23 | 98.49 | 98.59 | 0 | -1.45(-1.45%) |
Jan 27, 2020 | 103.37 | 103.37 | 99.62 | 100.04 | 0 | -3.33(-3.22%) |
Jan 24, 2020 | 105.67 | 105.72 | 103.09 | 103.37 | 0 | -2.30(-2.18%) |
Jan 23, 2020 | 104.17 | 106.71 | 103.89 | 105.67 | 0 | +1.50(+1.44%) |
Jan 22, 2020 | 104.22 | 105.30 | 103.33 | 104.17 | 0 | -0.05(-0.05%) |
Jan 21, 2020 | 105.25 | 106.28 | 103.09 | 104.22 | 0 | -1.03(-0.98%) |
Jan 17, 2020 | 105.25 | 105.25 | 105.25 | 105.25 | 0 | -0.75(-0.71%) |
Jan 16, 2020 | 107.27 | 108.02 | 105.44 | 106.00 | 0 | -1.27(-1.18%) |
Jan 15, 2020 | 107.83 | 109.19 | 107.03 | 107.27 | 0 | -0.56(-0.52%) |
Jan 14, 2020 | 107.50 | 108.39 | 106.71 | 107.83 | 0 | +0.33(+0.31%) |
Jan 13, 2020 | 111.63 | 111.63 | 107.22 | 107.50 | 0 | -4.13(-3.70%) |
Jan 10, 2020 | 110.13 | 111.82 | 109.38 | 111.63 | 0 | +1.50(+1.36%) |
Jan 09, 2020 | 111.82 | 112.95 | 109.80 | 110.13 | 0 | -1.69(-1.51%) |
Jan 08, 2020 | 114.87 | 115.48 | 110.98 | 111.82 | 0 | -3.05(-2.66%) |
Jan 07, 2020 | 114.64 | 115.76 | 112.48 | 114.87 | 0 | +0.23(+0.20%) |
Jan 06, 2020 | 118.58 | 118.77 | 114.07 | 114.64 | 0 | -3.94(-3.32%) |
Jan 03, 2020 | 119.28 | 120.55 | 117.73 | 118.58 | 0 | -0.70(-0.59%) |
Jan 02, 2020 | 121.72 | 122.80 | 118.72 | 119.28 | 0 | -2.44(-2.00%) |
Dec 31, 2019 | 121.72 | 121.72 | 121.72 | 121.72 | 0 | -2.30(-1.85%) |
Dec 30, 2019 | 124.35 | 124.54 | 121.86 | 124.02 | 0 | -0.33(-0.27%) |
Dec 27, 2019 | 119.47 | 124.63 | 119.47 | 124.35 | 0 | +4.88(+4.08%) |
Dec 26, 2019 | 121.44 | 121.82 | 119.19 | 119.47 | 0 | -1.97(-1.62%) |
Dec 24, 2019 | 121.44 | 121.44 | 121.44 | 121.44 | 0 | +3.85(+3.27%) |
Dec 23, 2019 | 122.66 | 123.27 | 117.22 | 117.59 | 0 | -5.07(-4.13%) |
Dec 20, 2019 | 119.38 | 122.99 | 118.58 | 122.66 | 0 | +3.28(+2.75%) |
Dec 19, 2019 | 125.01 | 125.01 | 118.44 | 119.38 | 0 | -5.63(-4.50%) |
Dec 18, 2019 | 125.48 | 127.12 | 122.24 | 125.01 | 0 | -0.47(-0.37%) |
Dec 17, 2019 | 130.40 | 133.69 | 123.97 | 125.48 | 0 | -4.92(-3.77%) |
Dec 16, 2019 | 122.85 | 132.66 | 121.49 | 130.40 | 0 | +7.55(+6.15%) |
Dec 13, 2019 | 128.81 | 131.67 | 121.30 | 122.85 | 0 | -5.96(-4.63%) |
Dec 12, 2019 | 126.88 | 130.40 | 126.70 | 128.81 | 0 | +1.93(+1.52%) |
Dec 11, 2019 | 125.10 | 128.43 | 123.79 | 126.88 | 0 | +1.78(+1.42%) |
Dec 10, 2019 | 120.50 | 126.09 | 120.50 | 125.10 | 0 | +4.60(+3.82%) |
Dec 09, 2019 | 117.12 | 123.60 | 115.81 | 120.50 | 0 | +3.38(+2.89%) |
Dec 06, 2019 | 117.17 | 119.38 | 116.28 | 117.12 | 0 | -0.05(-0.04%) |
Dec 05, 2019 | 113.79 | 117.55 | 113.79 | 117.17 | 0 | +3.38(+2.97%) |
Dec 04, 2019 | 116.18 | 116.84 | 113.46 | 113.79 | 0 | -2.39(-2.06%) |
Dec 03, 2019 | 114.50 | 117.08 | 113.89 | 116.18 | 0 | +1.68(+1.47%) |