Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 104.84 | 104.84 | 99.88 | 103.95 | 5,829,828 | -2.67(-2.50%) |
Feb 27, 2020 | 111.84 | 111.96 | 106.44 | 106.62 | 3,287,066 | -6.22(-5.51%) |
Feb 26, 2020 | 115.54 | 115.93 | 112.79 | 112.84 | 3,079,653 | -2.73(-2.37%) |
Feb 25, 2020 | 118.04 | 118.73 | 115.04 | 115.58 | 5,808,371 | -1.50(-1.28%) |
Feb 24, 2020 | 118.56 | 118.77 | 116.56 | 117.08 | 3,829,046 | -2.48(-2.07%) |
Feb 21, 2020 | 118.17 | 119.84 | 117.73 | 119.55 | 3,866,794 | +1.58(+1.34%) |
Feb 20, 2020 | 115.44 | 118.02 | 115.01 | 117.97 | 4,551,916 | +3.37(+2.94%) |
Feb 19, 2020 | 115.15 | 115.74 | 114.29 | 114.60 | 2,600,262 | -0.68(-0.59%) |
Feb 18, 2020 | 113.85 | 115.31 | 113.53 | 115.28 | 3,660,127 | +1.47(+1.29%) |
Feb 14, 2020 | 108.97 | 114.10 | 108.36 | 113.81 | 4,374,133 | +4.30(+3.93%) |
Feb 13, 2020 | 109.48 | 110.52 | 109.42 | 109.51 | 1,860,363 | -0.45(-0.41%) |
Feb 12, 2020 | 108.50 | 110.69 | 108.44 | 109.96 | 2,114,033 | +1.32(+1.22%) |
Feb 11, 2020 | 109.43 | 110.47 | 108.45 | 108.64 | 2,160,512 | -0.48(-0.44%) |
Feb 10, 2020 | 107.14 | 109.15 | 106.54 | 109.12 | 2,142,366 | +2.42(+2.27%) |
Feb 07, 2020 | 107.49 | 107.57 | 106.33 | 106.70 | 1,066,208 | -0.64(-0.60%) |
Feb 06, 2020 | 107.28 | 107.62 | 106.69 | 107.34 | 1,303,069 | +0.14(+0.13%) |
Feb 05, 2020 | 108.29 | 108.32 | 106.85 | 107.20 | 2,020,013 | -0.98(-0.90%) |
Feb 04, 2020 | 107.01 | 108.60 | 106.74 | 108.18 | 1,412,459 | +1.60(+1.50%) |
Feb 03, 2020 | 106.78 | 107.76 | 106.21 | 106.58 | 1,612,890 | +0.13(+0.12%) |
Jan 31, 2020 | 108.72 | 109.17 | 105.94 | 106.45 | 2,221,844 | -2.38(-2.19%) |
Jan 30, 2020 | 110.10 | 111.04 | 108.63 | 108.83 | 1,842,493 | -1.63(-1.48%) |
Jan 29, 2020 | 112.70 | 112.89 | 110.35 | 110.46 | 2,190,578 | -1.90(-1.69%) |
Jan 28, 2020 | 111.76 | 112.78 | 111.76 | 112.36 | 1,938,893 | +0.69(+0.62%) |
Jan 27, 2020 | 110.37 | 112.06 | 110.37 | 111.67 | 1,764,262 | +0.66(+0.59%) |
Jan 24, 2020 | 110.30 | 111.79 | 109.89 | 111.01 | 2,214,103 | +1.00(+0.91%) |
Jan 23, 2020 | 109.16 | 110.37 | 109.10 | 110.01 | 1,454,515 | +0.72(+0.66%) |
Jan 22, 2020 | 109.14 | 110.06 | 108.89 | 109.30 | 1,904,064 | +0.48(+0.44%) |
Jan 21, 2020 | 107.69 | 108.89 | 107.15 | 108.82 | 1,486,335 | +1.12(+1.04%) |
Jan 17, 2020 | 107.17 | 107.99 | 106.59 | 107.70 | 1,565,458 | +0.67(+0.62%) |
Jan 16, 2020 | 106.33 | 107.31 | 105.68 | 107.04 | 2,578,981 | +2.32(+2.22%) |
Jan 15, 2020 | 104.69 | 105.52 | 104.40 | 104.72 | 1,668,020 | +0.21(+0.20%) |
Jan 14, 2020 | 105.56 | 106.20 | 103.84 | 104.51 | 2,782,477 | -1.06(-1.00%) |
Jan 13, 2020 | 104.39 | 105.76 | 103.65 | 105.56 | 2,394,065 | +1.38(+1.33%) |
Jan 10, 2020 | 103.05 | 104.44 | 102.52 | 104.18 | 2,367,078 | +1.43(+1.39%) |
Jan 09, 2020 | 102.39 | 103.57 | 102.19 | 102.75 | 1,132,299 | +0.01(+0.01%) |
Jan 08, 2020 | 101.99 | 102.95 | 101.47 | 102.74 | 2,950,735 | +0.88(+0.87%) |
Jan 07, 2020 | 102.46 | 102.59 | 101.06 | 101.86 | 1,162,743 | -1.01(-0.98%) |
Jan 06, 2020 | 103.40 | 103.56 | 102.17 | 102.87 | 1,329,920 | -0.94(-0.90%) |
Jan 03, 2020 | 101.46 | 104.02 | 101.33 | 103.81 | 1,004,393 | +1.68(+1.64%) |
Jan 02, 2020 | 103.87 | 104.17 | 101.66 | 102.13 | 1,238,490 | -1.51(-1.45%) |
Dec 31, 2019 | 102.48 | 103.67 | 102.17 | 103.64 | 1,305,030 | +1.24(+1.21%) |
Dec 30, 2019 | 102.07 | 102.43 | 101.38 | 102.40 | 802,267 | +0.11(+0.11%) |
Dec 27, 2019 | 102.56 | 102.82 | 101.53 | 102.28 | 670,366 | +0.06(+0.06%) |
Dec 26, 2019 | 101.23 | 102.22 | 101.23 | 102.22 | 860,894 | +1.19(+1.17%) |
Dec 24, 2019 | 101.24 | 101.66 | 100.62 | 101.04 | 562,335 | +0.10(+0.10%) |
Dec 23, 2019 | 102.37 | 102.80 | 100.68 | 100.93 | 1,270,328 | -1.21(-1.19%) |
Dec 20, 2019 | 104.42 | 104.66 | 101.72 | 102.15 | 3,154,834 | -0.85(-0.82%) |
Dec 19, 2019 | 100.48 | 103.07 | 100.17 | 102.99 | 2,323,701 | +2.23(+2.22%) |
Dec 18, 2019 | 98.50 | 100.95 | 98.47 | 100.76 | 1,912,163 | +2.26(+2.29%) |
Dec 17, 2019 | 100.13 | 100.44 | 98.30 | 98.50 | 1,502,594 | -1.45(-1.45%) |
Dec 16, 2019 | 98.67 | 100.28 | 98.02 | 99.96 | 1,833,729 | +1.54(+1.57%) |
Dec 13, 2019 | 99.06 | 99.69 | 97.21 | 98.42 | 3,289,554 | -0.83(-0.84%) |
Dec 12, 2019 | 100.58 | 101.26 | 99.14 | 99.25 | 2,374,188 | -1.10(-1.10%) |
Dec 11, 2019 | 101.14 | 101.23 | 99.15 | 100.35 | 2,042,621 | -0.49(-0.48%) |
Dec 10, 2019 | 101.82 | 101.97 | 100.72 | 100.83 | 1,838,800 | -0.97(-0.95%) |
Dec 09, 2019 | 101.50 | 102.28 | 101.23 | 101.80 | 1,432,722 | +0.30(+0.30%) |
Dec 06, 2019 | 101.31 | 102.37 | 101.12 | 101.50 | 1,645,696 | +0.73(+0.72%) |
Dec 05, 2019 | 102.22 | 102.57 | 100.10 | 100.78 | 2,486,750 | -1.35(-1.33%) |
Dec 04, 2019 | 100.84 | 102.37 | 100.80 | 102.13 | 1,317,396 | +0.86(+0.85%) |
Dec 03, 2019 | 102.32 | 102.66 | 100.94 | 101.27 | 1,891,850 | -0.99(-0.97%) |