Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 91.96 | 93.02 | 91.17 | 93.02 | 21,795 | -0.87(-0.93%) |
Feb 27, 2020 | 93.41 | 95.06 | 92.93 | 93.89 | 3,564 | -2.63(-2.73%) |
Feb 26, 2020 | 99.11 | 99.20 | 96.52 | 96.52 | 860 | -1.76(-1.79%) |
Feb 25, 2020 | 102.96 | 102.96 | 98.20 | 98.28 | 4,579 | -3.92(-3.83%) |
Feb 24, 2020 | 102.50 | 102.90 | 102.20 | 102.20 | 3,523 | -3.85(-3.63%) |
Feb 21, 2020 | 107.31 | 107.31 | 105.90 | 106.05 | 1,652 | -1.63(-1.51%) |
Feb 20, 2020 | 107.63 | 107.67 | 107.51 | 107.67 | 557 | +0.43(+0.40%) |
Feb 19, 2020 | 107.23 | 107.44 | 107.19 | 107.24 | 1,540 | +0.59(+0.55%) |
Feb 18, 2020 | 107.25 | 107.25 | 106.41 | 106.65 | 3,369 | -0.42(-0.39%) |
Feb 14, 2020 | 107.08 | 107.08 | 107.04 | 107.07 | 723 | -0.03(-0.03%) |
Feb 13, 2020 | 106.81 | 107.13 | 106.81 | 107.10 | 2,099 | -0.62(-0.58%) |
Feb 12, 2020 | 106.83 | 107.74 | 106.83 | 107.72 | 2,728 | +1.52(+1.43%) |
Feb 11, 2020 | 106.17 | 106.36 | 106.17 | 106.20 | 1,671 | +0.77(+0.73%) |
Feb 10, 2020 | 105.19 | 105.44 | 105.19 | 105.44 | 545 | +0.39(+0.37%) |
Feb 07, 2020 | 105.35 | 105.72 | 105.03 | 105.05 | 6,094 | -1.79(-1.67%) |
Feb 06, 2020 | 107.75 | 107.75 | 106.83 | 106.83 | 2,712 | -0.52(-0.49%) |
Feb 05, 2020 | 106.51 | 107.51 | 106.31 | 107.36 | 7,050 | +1.66(+1.57%) |
Feb 04, 2020 | 105.29 | 106.23 | 105.29 | 105.70 | 1,864 | +1.58(+1.52%) |
Feb 03, 2020 | 105.12 | 105.12 | 104.12 | 104.12 | 4,969 | +0.51(+0.49%) |
Jan 31, 2020 | 105.27 | 105.27 | 103.60 | 103.61 | 177,976 | -2.22(-2.10%) |
Jan 30, 2020 | 104.63 | 105.85 | 104.63 | 105.84 | 3,139 | -0.32(-0.30%) |
Jan 29, 2020 | 106.39 | 106.62 | 106.16 | 106.16 | 933 | -0.06(-0.05%) |
Jan 28, 2020 | 105.08 | 106.39 | 105.08 | 106.21 | 2,827 | +1.05(+1.00%) |
Jan 27, 2020 | 104.47 | 105.16 | 104.17 | 105.16 | 2,980 | -1.76(-1.64%) |
Jan 24, 2020 | 108.77 | 108.77 | 106.54 | 106.92 | 8,263 | -1.68(-1.55%) |
Jan 23, 2020 | 107.35 | 108.60 | 106.88 | 108.60 | 6,205 | +0.44(+0.41%) |
Jan 22, 2020 | 108.35 | 108.88 | 108.16 | 108.16 | 4,363 | -0.19(-0.17%) |
Jan 21, 2020 | 108.66 | 108.81 | 108.11 | 108.34 | 4,447 | -1.06(-0.97%) |
Jan 17, 2020 | 109.31 | 109.41 | 109.31 | 109.41 | 2,065 | +0.26(+0.24%) |
Jan 16, 2020 | 108.75 | 109.14 | 108.73 | 109.14 | 5,980 | +1.27(+1.17%) |
Jan 15, 2020 | 107.73 | 108.19 | 107.73 | 107.88 | 1,417 | -0.34(-0.31%) |
Jan 14, 2020 | 108.24 | 108.45 | 108.09 | 108.22 | 3,090 | +0.54(+0.51%) |
Jan 13, 2020 | 106.96 | 107.67 | 106.95 | 107.67 | 2,411 | +0.70(+0.66%) |
Jan 10, 2020 | 107.31 | 107.31 | 106.90 | 106.97 | 40,388 | -0.34(-0.32%) |
Jan 09, 2020 | 107.35 | 107.35 | 106.99 | 107.31 | 1,800 | -0.14(-0.13%) |
Jan 08, 2020 | 107.25 | 107.99 | 107.24 | 107.46 | 2,953 | +0.40(+0.38%) |
Jan 07, 2020 | 106.98 | 107.45 | 106.64 | 107.06 | 2,988 | -0.16(-0.15%) |
Jan 06, 2020 | 106.57 | 107.28 | 106.57 | 107.21 | 24,281 | -0.09(-0.09%) |
Jan 03, 2020 | 107.04 | 107.34 | 107.04 | 107.31 | 7,024 | -0.69(-0.64%) |
Jan 02, 2020 | 108.02 | 108.04 | 107.50 | 108.00 | 87,256 | +0.31(+0.29%) |
Dec 31, 2019 | 107.67 | 107.82 | 107.67 | 107.69 | 5,061 | +0.17(+0.16%) |
Dec 30, 2019 | 107.54 | 108.06 | 107.34 | 107.52 | 2,545 | -0.43(-0.40%) |
Dec 27, 2019 | 108.23 | 108.23 | 107.77 | 107.95 | 11,259 | -0.00(-0.00%) |
Dec 26, 2019 | 107.58 | 108.01 | 107.58 | 107.95 | 4,817 | +0.32(+0.30%) |
Dec 24, 2019 | 107.75 | 107.75 | 107.62 | 107.63 | 1,756 | +0.06(+0.06%) |
Dec 23, 2019 | 107.61 | 107.84 | 107.57 | 107.57 | 961 | -0.30(-0.28%) |
Dec 20, 2019 | 107.43 | 107.90 | 107.43 | 107.87 | 1,556 | +0.60(+0.56%) |
Dec 19, 2019 | 107.31 | 107.36 | 107.25 | 107.27 | 1,764 | -0.20(-0.19%) |
Dec 18, 2019 | 107.05 | 107.56 | 107.05 | 107.47 | 3,456 | +0.45(+0.42%) |
Dec 17, 2019 | 106.80 | 107.03 | 106.80 | 107.03 | 2,227 | +0.38(+0.35%) |
Dec 16, 2019 | 106.83 | 106.86 | 106.65 | 106.65 | 3,459 | +0.28(+0.27%) |
Dec 13, 2019 | 106.73 | 107.04 | 106.27 | 106.37 | 3,424 | -0.59(-0.55%) |
Dec 12, 2019 | 105.56 | 106.99 | 105.56 | 106.96 | 7,762 | +1.50(+1.43%) |
Dec 11, 2019 | 105.07 | 105.48 | 105.07 | 105.45 | 1,219 | +0.43(+0.41%) |
Dec 10, 2019 | 104.97 | 105.31 | 104.97 | 105.02 | 1,945 | -0.11(-0.10%) |
Dec 09, 2019 | 105.03 | 105.36 | 105.03 | 105.13 | 2,110 | +0.19(+0.18%) |
Dec 06, 2019 | 105.31 | 105.32 | 104.94 | 104.94 | 1,867 | +1.01(+0.98%) |
Dec 05, 2019 | 103.87 | 104.10 | 103.68 | 103.92 | 10,391 | +0.45(+0.43%) |
Dec 04, 2019 | 102.68 | 103.67 | 102.68 | 103.48 | 11,777 | +1.12(+1.09%) |
Dec 03, 2019 | 102.86 | 102.86 | 102.10 | 102.36 | 1,948 | -1.47(-1.42%) |