Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 101.27 | 101.93 | 101.09 | 101.91 | 161,299 | +0.46(+0.45%) |
Feb 27, 2020 | 101.30 | 101.57 | 101.19 | 101.45 | 321,217 | +1.00(+1.00%) |
Feb 26, 2020 | 100.29 | 100.59 | 100.19 | 100.45 | 72,489 | +0.02(+0.02%) |
Feb 25, 2020 | 100.09 | 100.50 | 100.03 | 100.43 | 148,735 | +0.26(+0.26%) |
Feb 24, 2020 | 99.99 | 100.34 | 99.96 | 100.16 | 107,303 | +0.00(+0.00%) |
Feb 21, 2020 | 99.80 | 100.28 | 99.78 | 100.16 | 261,278 | +0.54(+0.54%) |
Feb 20, 2020 | 99.82 | 99.89 | 99.55 | 99.63 | 143,367 | -0.17(-0.17%) |
Feb 19, 2020 | 99.63 | 99.81 | 99.54 | 99.79 | 129,579 | +0.12(+0.12%) |
Feb 18, 2020 | 99.62 | 99.92 | 99.61 | 99.68 | 50,521 | -0.39(-0.39%) |
Feb 14, 2020 | 100.22 | 100.27 | 100.04 | 100.07 | 43,375 | -0.05(-0.05%) |
Feb 13, 2020 | 100.23 | 100.28 | 100.07 | 100.11 | 37,275 | -0.31(-0.31%) |
Feb 12, 2020 | 100.73 | 100.73 | 100.33 | 100.43 | 42,258 | -0.41(-0.41%) |
Feb 11, 2020 | 100.77 | 100.86 | 100.76 | 100.84 | 24,092 | +0.08(+0.08%) |
Feb 10, 2020 | 100.92 | 100.99 | 100.74 | 100.76 | 60,540 | -0.32(-0.32%) |
Feb 07, 2020 | 101.19 | 101.33 | 101.05 | 101.08 | 106,131 | -0.29(-0.29%) |
Feb 06, 2020 | 101.57 | 101.57 | 101.29 | 101.37 | 34,861 | -0.20(-0.20%) |
Feb 05, 2020 | 101.64 | 101.65 | 101.53 | 101.58 | 124,331 | -0.39(-0.38%) |
Feb 04, 2020 | 102.01 | 102.01 | 101.90 | 101.97 | 39,807 | -0.14(-0.13%) |
Feb 03, 2020 | 102.19 | 102.19 | 101.93 | 102.10 | 58,520 | -0.33(-0.32%) |
Jan 31, 2020 | 102.08 | 102.44 | 102.08 | 102.44 | 109,310 | +0.53(+0.52%) |
Jan 30, 2020 | 101.83 | 101.94 | 101.74 | 101.91 | 58,124 | +0.23(+0.23%) |
Jan 29, 2020 | 101.53 | 101.78 | 101.53 | 101.67 | 43,926 | -0.13(-0.12%) |
Jan 28, 2020 | 101.63 | 101.81 | 101.61 | 101.80 | 85,503 | +0.02(+0.02%) |
Jan 27, 2020 | 101.83 | 101.83 | 101.71 | 101.78 | 38,138 | -0.08(-0.08%) |
Jan 24, 2020 | 101.97 | 101.97 | 101.81 | 101.86 | 42,657 | -0.29(-0.29%) |
Jan 23, 2020 | 102.28 | 102.29 | 101.97 | 102.15 | 129,524 | -0.31(-0.30%) |
Jan 22, 2020 | 102.45 | 102.48 | 102.28 | 102.47 | 34,944 | +0.02(+0.02%) |
Jan 21, 2020 | 102.63 | 102.66 | 102.43 | 102.44 | 89,769 | -0.06(-0.06%) |
Jan 17, 2020 | 102.55 | 102.58 | 102.44 | 102.50 | 81,418 | -0.42(-0.41%) |
Jan 16, 2020 | 103.05 | 103.05 | 102.82 | 102.92 | 53,337 | -0.11(-0.10%) |
Jan 15, 2020 | 103.10 | 103.15 | 102.96 | 103.03 | 56,052 | +0.22(+0.22%) |
Jan 14, 2020 | 102.66 | 102.87 | 102.66 | 102.81 | 27,013 | -0.12(-0.11%) |
Jan 13, 2020 | 102.76 | 102.96 | 102.76 | 102.92 | 25,958 | +0.18(+0.17%) |
Jan 10, 2020 | 102.52 | 102.79 | 102.51 | 102.75 | 21,123 | +0.09(+0.08%) |
Jan 09, 2020 | 102.64 | 102.68 | 102.53 | 102.66 | 58,649 | -0.02(-0.02%) |
Jan 08, 2020 | 102.83 | 102.84 | 102.66 | 102.68 | 51,448 | -0.30(-0.29%) |
Jan 07, 2020 | 103.13 | 103.13 | 102.90 | 102.98 | 69,211 | -0.45(-0.43%) |
Jan 06, 2020 | 103.47 | 103.47 | 103.35 | 103.43 | 48,199 | +0.26(+0.25%) |
Jan 03, 2020 | 103.04 | 103.33 | 103.04 | 103.17 | 55,680 | -0.06(-0.06%) |
Jan 02, 2020 | 103.32 | 103.53 | 103.18 | 103.22 | 127,487 | -0.44(-0.42%) |
Dec 31, 2019 | 103.83 | 103.83 | 103.65 | 103.66 | 64,294 | +0.14(+0.13%) |
Dec 30, 2019 | 103.50 | 103.70 | 103.47 | 103.53 | 224,918 | +0.23(+0.22%) |
Dec 27, 2019 | 103.14 | 103.42 | 103.13 | 103.30 | 273,993 | +0.66(+0.65%) |
Dec 26, 2019 | 102.60 | 102.70 | 102.56 | 102.64 | 44,298 | +0.16(+0.15%) |
Dec 24, 2019 | 102.41 | 102.53 | 102.41 | 102.48 | 80,085 | -0.05(-0.05%) |
Dec 23, 2019 | 102.47 | 102.57 | 102.45 | 102.53 | 52,423 | +0.13(+0.12%) |
Dec 20, 2019 | 102.50 | 102.50 | 102.32 | 102.41 | 95,467 | -0.46(-0.45%) |
Dec 19, 2019 | 102.83 | 102.89 | 102.69 | 102.86 | 70,211 | +0.07(+0.07%) |
Dec 18, 2019 | 102.86 | 102.94 | 102.74 | 102.80 | 36,786 | -0.27(-0.26%) |
Dec 17, 2019 | 103.11 | 103.16 | 103.04 | 103.07 | 31,576 | +0.04(+0.04%) |
Dec 16, 2019 | 103.10 | 103.17 | 102.96 | 103.03 | 114,762 | +0.22(+0.22%) |
Dec 13, 2019 | 103.22 | 103.23 | 102.75 | 102.81 | 133,100 | -0.13(-0.12%) |
Dec 12, 2019 | 103.05 | 103.06 | 102.69 | 102.93 | 110,575 | -0.06(-0.06%) |
Dec 11, 2019 | 102.60 | 103.06 | 102.51 | 102.99 | 200,147 | +0.40(+0.39%) |
Dec 10, 2019 | 102.47 | 102.62 | 102.42 | 102.59 | 96,215 | +0.28(+0.28%) |
Dec 09, 2019 | 102.41 | 102.42 | 102.25 | 102.31 | 65,184 | +0.01(+0.01%) |
Dec 06, 2019 | 102.44 | 102.44 | 102.11 | 102.30 | 78,034 | -0.39(-0.38%) |
Dec 05, 2019 | 102.65 | 102.72 | 102.57 | 102.69 | 119,177 | +0.23(+0.23%) |
Dec 04, 2019 | 102.73 | 102.82 | 102.38 | 102.45 | 225,452 | -0.02(-0.02%) |
Dec 03, 2019 | 102.48 | 102.61 | 102.47 | 102.47 | 115,444 | -0.06(-0.06%) |