Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 101.27 | 101.93 | 101.09 | 101.91 | 161,293 | +0.46(+0.45%) |
Feb 27, 2020 | 101.31 | 101.57 | 101.19 | 101.45 | 321,205 | +1.00(+1.00%) |
Feb 26, 2020 | 100.29 | 100.60 | 100.20 | 100.45 | 72,486 | +0.02(+0.02%) |
Feb 25, 2020 | 100.10 | 100.50 | 100.03 | 100.43 | 148,729 | +0.26(+0.26%) |
Feb 24, 2020 | 99.99 | 100.34 | 99.96 | 100.17 | 107,299 | +0.00(+0.00%) |
Feb 21, 2020 | 99.81 | 100.28 | 99.79 | 100.17 | 261,268 | +0.54(+0.54%) |
Feb 20, 2020 | 99.83 | 99.89 | 99.55 | 99.63 | 143,362 | -0.17(-0.17%) |
Feb 19, 2020 | 99.63 | 99.82 | 99.54 | 99.80 | 129,574 | +0.12(+0.12%) |
Feb 18, 2020 | 99.62 | 99.92 | 99.61 | 99.68 | 50,519 | -0.39(-0.39%) |
Feb 14, 2020 | 100.22 | 100.28 | 100.04 | 100.07 | 43,373 | -0.05(-0.05%) |
Feb 13, 2020 | 100.23 | 100.29 | 100.07 | 100.12 | 37,273 | -0.31(-0.31%) |
Feb 12, 2020 | 100.73 | 100.73 | 100.33 | 100.43 | 42,257 | -0.41(-0.41%) |
Feb 11, 2020 | 100.77 | 100.86 | 100.76 | 100.84 | 24,091 | +0.08(+0.08%) |
Feb 10, 2020 | 100.93 | 101.00 | 100.74 | 100.76 | 60,537 | -0.32(-0.32%) |
Feb 07, 2020 | 101.19 | 101.34 | 101.05 | 101.08 | 106,127 | -0.29(-0.29%) |
Feb 06, 2020 | 101.57 | 101.57 | 101.30 | 101.38 | 34,860 | -0.20(-0.20%) |
Feb 05, 2020 | 101.64 | 101.65 | 101.53 | 101.58 | 124,327 | -0.39(-0.38%) |
Feb 04, 2020 | 102.01 | 102.01 | 101.90 | 101.97 | 39,805 | -0.14(-0.13%) |
Feb 03, 2020 | 102.19 | 102.19 | 101.93 | 102.11 | 58,517 | -0.33(-0.32%) |
Jan 31, 2020 | 102.09 | 102.44 | 102.09 | 102.44 | 109,306 | +0.53(+0.52%) |
Jan 30, 2020 | 101.83 | 101.94 | 101.75 | 101.91 | 58,122 | +0.23(+0.23%) |
Jan 29, 2020 | 101.53 | 101.79 | 101.53 | 101.68 | 43,924 | -0.13(-0.12%) |
Jan 28, 2020 | 101.63 | 101.81 | 101.61 | 101.81 | 85,499 | +0.02(+0.02%) |
Jan 27, 2020 | 101.83 | 101.83 | 101.72 | 101.79 | 38,137 | -0.08(-0.08%) |
Jan 24, 2020 | 101.97 | 101.97 | 101.81 | 101.86 | 42,656 | -0.29(-0.29%) |
Jan 23, 2020 | 102.28 | 102.30 | 101.98 | 102.16 | 129,519 | -0.31(-0.31%) |
Jan 22, 2020 | 102.46 | 102.49 | 102.29 | 102.47 | 34,943 | +0.02(+0.02%) |
Jan 21, 2020 | 102.63 | 102.67 | 102.43 | 102.45 | 89,766 | -0.06(-0.06%) |
Jan 17, 2020 | 102.56 | 102.59 | 102.45 | 102.51 | 81,415 | -0.42(-0.41%) |
Jan 16, 2020 | 103.05 | 103.05 | 102.82 | 102.93 | 53,335 | -0.11(-0.10%) |
Jan 15, 2020 | 103.10 | 103.15 | 102.97 | 103.03 | 56,050 | +0.22(+0.22%) |
Jan 14, 2020 | 102.66 | 102.88 | 102.66 | 102.81 | 27,012 | -0.12(-0.11%) |
Jan 13, 2020 | 102.76 | 102.97 | 102.76 | 102.93 | 25,957 | +0.18(+0.17%) |
Jan 10, 2020 | 102.53 | 102.79 | 102.52 | 102.75 | 21,122 | +0.09(+0.08%) |
Jan 09, 2020 | 102.64 | 102.68 | 102.54 | 102.66 | 58,647 | -0.02(-0.02%) |
Jan 08, 2020 | 102.83 | 102.85 | 102.66 | 102.68 | 51,446 | -0.30(-0.29%) |
Jan 07, 2020 | 103.13 | 103.13 | 102.91 | 102.98 | 69,208 | -0.45(-0.43%) |
Jan 06, 2020 | 103.47 | 103.47 | 103.36 | 103.43 | 48,197 | +0.26(+0.25%) |
Jan 03, 2020 | 103.04 | 103.34 | 103.04 | 103.17 | 55,678 | -0.06(-0.06%) |
Jan 02, 2020 | 103.33 | 103.53 | 103.18 | 103.23 | 127,482 | -0.44(-0.42%) |
Dec 31, 2019 | 103.83 | 103.83 | 103.65 | 103.67 | 64,291 | +0.14(+0.13%) |
Dec 30, 2019 | 103.50 | 103.71 | 103.47 | 103.53 | 224,909 | +0.22(+0.22%) |
Dec 27, 2019 | 103.14 | 103.42 | 103.13 | 103.31 | 273,983 | +0.66(+0.65%) |
Dec 26, 2019 | 102.61 | 102.70 | 102.57 | 102.64 | 44,296 | +0.16(+0.15%) |
Dec 24, 2019 | 102.41 | 102.53 | 102.41 | 102.49 | 80,082 | -0.05(-0.05%) |
Dec 23, 2019 | 102.47 | 102.58 | 102.46 | 102.54 | 52,421 | +0.13(+0.12%) |
Dec 20, 2019 | 102.51 | 102.51 | 102.32 | 102.41 | 95,463 | -0.46(-0.45%) |
Dec 19, 2019 | 102.84 | 102.90 | 102.70 | 102.87 | 70,209 | +0.07(+0.07%) |
Dec 18, 2019 | 102.86 | 102.95 | 102.74 | 102.80 | 36,784 | -0.27(-0.26%) |
Dec 17, 2019 | 103.11 | 103.16 | 103.04 | 103.07 | 31,575 | +0.04(+0.04%) |
Dec 16, 2019 | 103.10 | 103.17 | 102.97 | 103.03 | 114,758 | +0.22(+0.22%) |
Dec 13, 2019 | 103.23 | 103.24 | 102.75 | 102.81 | 133,095 | -0.13(-0.12%) |
Dec 12, 2019 | 103.05 | 103.06 | 102.69 | 102.94 | 110,571 | -0.06(-0.06%) |
Dec 11, 2019 | 102.61 | 103.06 | 102.52 | 103.00 | 200,140 | +0.40(+0.39%) |
Dec 10, 2019 | 102.47 | 102.62 | 102.42 | 102.59 | 96,212 | +0.28(+0.28%) |
Dec 09, 2019 | 102.41 | 102.42 | 102.25 | 102.31 | 65,181 | +0.01(+0.01%) |
Dec 06, 2019 | 102.44 | 102.44 | 102.11 | 102.30 | 78,032 | -0.39(-0.38%) |
Dec 05, 2019 | 102.65 | 102.72 | 102.58 | 102.69 | 119,172 | +0.23(+0.23%) |
Dec 04, 2019 | 102.73 | 102.82 | 102.38 | 102.46 | 225,443 | -0.02(-0.02%) |
Dec 03, 2019 | 102.49 | 102.61 | 102.47 | 102.48 | 115,440 | -0.06(-0.06%) |