Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 116.28 | 124.12 | 116.28 | 121.12 | 71,825 | +12.65(+11.66%) |
Feb 27, 2020 | 104.56 | 108.60 | 104.20 | 108.47 | 20,509 | +2.75(+2.60%) |
Feb 26, 2020 | 105.60 | 106.68 | 104.68 | 105.72 | 12,029 | +0.16(+0.15%) |
Feb 25, 2020 | 100.68 | 105.84 | 99.88 | 105.56 | 24,213 | +8.08(+8.29%) |
Feb 24, 2020 | 95.92 | 98.32 | 94.40 | 97.48 | 14,506 | -1.72(-1.73%) |
Feb 21, 2020 | 99.20 | 99.40 | 97.72 | 99.20 | 3,800 | -1.39(-1.38%) |
Feb 20, 2020 | 101.24 | 101.28 | 100.00 | 100.58 | 8,213 | +1.02(+1.03%) |
Feb 19, 2020 | 102.00 | 102.44 | 99.56 | 99.56 | 8,350 | -2.70(-2.65%) |
Feb 18, 2020 | 105.14 | 105.80 | 102.16 | 102.27 | 19,324 | -6.05(-5.59%) |
Feb 14, 2020 | 107.32 | 108.32 | 107.32 | 108.32 | 3,500 | -1.04(-0.95%) |
Feb 13, 2020 | 108.40 | 109.36 | 108.20 | 109.36 | 1,314 | -2.11(-1.89%) |
Feb 12, 2020 | 110.80 | 111.52 | 110.38 | 111.47 | 8,561 | +2.31(+2.11%) |
Feb 11, 2020 | 108.40 | 110.08 | 108.36 | 109.16 | 3,670 | +1.58(+1.47%) |
Feb 10, 2020 | 107.60 | 107.67 | 106.82 | 107.58 | 1,217 | -0.85(-0.78%) |
Feb 07, 2020 | 107.24 | 109.12 | 107.24 | 108.43 | 4,950 | +1.31(+1.22%) |
Feb 06, 2020 | 107.04 | 107.41 | 106.76 | 107.12 | 1,730 | -2.52(-2.30%) |
Feb 05, 2020 | 109.64 | 110.38 | 109.24 | 109.64 | 4,415 | +0.10(+0.09%) |
Feb 04, 2020 | 108.76 | 110.56 | 108.76 | 109.54 | 7,603 | +0.46(+0.42%) |
Feb 03, 2020 | 107.60 | 109.74 | 107.60 | 109.08 | 10,224 | +4.40(+4.20%) |
Jan 31, 2020 | 106.28 | 106.28 | 104.00 | 104.68 | 6,400 | -1.84(-1.72%) |
Jan 30, 2020 | 106.36 | 107.72 | 104.80 | 106.52 | 10,655 | -4.28(-3.87%) |
Jan 29, 2020 | 112.36 | 112.37 | 110.40 | 110.80 | 6,267 | -1.02(-0.91%) |
Jan 28, 2020 | 108.56 | 112.24 | 108.48 | 111.82 | 16,073 | +7.30(+6.98%) |
Jan 27, 2020 | 102.68 | 105.04 | 102.56 | 104.52 | 5,174 | +0.32(+0.31%) |
Jan 24, 2020 | 107.36 | 107.36 | 103.96 | 104.20 | 7,750 | -3.96(-3.66%) |
Jan 23, 2020 | 108.88 | 108.88 | 107.48 | 108.16 | 2,085 | +0.62(+0.58%) |
Jan 22, 2020 | 106.80 | 107.80 | 106.56 | 107.54 | 6,229 | -0.50(-0.47%) |
Jan 21, 2020 | 109.72 | 110.00 | 107.24 | 108.04 | 10,280 | +2.53(+2.39%) |
Jan 17, 2020 | 105.32 | 106.20 | 104.68 | 105.51 | 3,575 | -0.67(-0.63%) |
Jan 16, 2020 | 106.08 | 106.70 | 105.96 | 106.18 | 1,565 | +0.62(+0.59%) |
Jan 15, 2020 | 106.44 | 106.72 | 105.56 | 105.56 | 5,915 | -2.44(-2.26%) |
Jan 14, 2020 | 108.24 | 109.04 | 107.52 | 108.00 | 18,189 | +2.14(+2.02%) |
Jan 13, 2020 | 105.24 | 106.19 | 105.24 | 105.86 | 8,093 | +1.08(+1.03%) |
Jan 10, 2020 | 105.84 | 105.90 | 103.88 | 104.79 | 6,100 | -2.17(-2.03%) |
Jan 09, 2020 | 106.72 | 108.00 | 106.52 | 106.96 | 4,139 | +2.80(+2.69%) |
Jan 08, 2020 | 101.32 | 104.84 | 101.32 | 104.16 | 21,626 | +2.88(+2.85%) |
Jan 07, 2020 | 103.80 | 103.96 | 100.84 | 101.28 | 7,522 | -2.60(-2.50%) |
Jan 06, 2020 | 101.24 | 105.22 | 101.11 | 103.88 | 6,664 | -1.44(-1.37%) |
Jan 03, 2020 | 104.16 | 105.44 | 103.94 | 105.32 | 5,725 | -0.08(-0.08%) |
Jan 02, 2020 | 105.35 | 106.20 | 104.81 | 105.40 | 5,378 | -1.80(-1.68%) |
Dec 31, 2019 | 107.60 | 107.60 | 106.19 | 107.20 | 16,400 | +0.72(+0.68%) |
Dec 30, 2019 | 106.80 | 106.84 | 105.96 | 106.48 | 10,089 | -1.76(-1.63%) |
Dec 27, 2019 | 106.64 | 108.24 | 105.60 | 108.24 | 8,150 | +2.01(+1.89%) |
Dec 26, 2019 | 105.52 | 107.76 | 104.56 | 106.23 | 9,350 | -1.90(-1.76%) |
Dec 24, 2019 | 110.16 | 110.16 | 107.92 | 108.13 | 6,100 | -4.43(-3.93%) |
Dec 23, 2019 | 114.12 | 114.16 | 112.41 | 112.56 | 7,026 | -3.56(-3.07%) |
Dec 20, 2019 | 115.44 | 117.04 | 114.96 | 116.12 | 6,250 | -1.24(-1.06%) |
Dec 19, 2019 | 118.48 | 118.48 | 117.12 | 117.36 | 1,279 | -0.81(-0.69%) |
Dec 18, 2019 | 119.10 | 119.34 | 118.16 | 118.17 | 8,809 | -0.45(-0.38%) |
Dec 17, 2019 | 117.96 | 118.73 | 117.83 | 118.62 | 2,022 | +0.74(+0.63%) |
Dec 16, 2019 | 118.52 | 118.92 | 117.51 | 117.88 | 45,853 | -1.43(-1.20%) |
Dec 13, 2019 | 120.14 | 120.28 | 118.88 | 119.31 | 4,925 | +0.33(+0.28%) |
Dec 12, 2019 | 117.24 | 121.56 | 117.24 | 118.98 | 14,777 | -1.48(-1.23%) |
Dec 11, 2019 | 122.80 | 122.80 | 119.04 | 120.46 | 16,566 | -2.86(-2.32%) |
Dec 10, 2019 | 123.12 | 124.00 | 122.88 | 123.32 | 2,864 | -1.12(-0.90%) |
Dec 09, 2019 | 124.46 | 124.76 | 124.14 | 124.44 | 11,187 | -0.28(-0.22%) |
Dec 06, 2019 | 123.04 | 128.92 | 123.04 | 124.72 | 135,250 | +5.48(+4.60%) |
Dec 05, 2019 | 120.68 | 120.68 | 118.80 | 119.24 | 5,087 | -1.59(-1.31%) |
Dec 04, 2019 | 117.76 | 121.43 | 117.76 | 120.83 | 31,563 | +4.51(+3.88%) |
Dec 03, 2019 | 116.68 | 116.88 | 115.92 | 116.32 | 8,445 | -3.76(-3.13%) |