Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 93.49 | 93.49 | 90.17 | 91.93 | 118,759 | -3.86(-4.03%) |
Feb 27, 2020 | 99.11 | 99.67 | 95.79 | 95.79 | 75,735 | -3.88(-3.89%) |
Feb 26, 2020 | 100.61 | 101.72 | 99.68 | 99.68 | 37,010 | -1.26(-1.25%) |
Feb 25, 2020 | 103.51 | 103.52 | 100.80 | 100.94 | 21,030 | -2.44(-2.36%) |
Feb 24, 2020 | 104.39 | 104.56 | 103.37 | 103.37 | 14,457 | -1.26(-1.21%) |
Feb 21, 2020 | 104.62 | 105.30 | 104.62 | 104.64 | 21,960 | -0.23(-0.22%) |
Feb 20, 2020 | 104.96 | 104.96 | 104.25 | 104.87 | 14,816 | -0.01(-0.01%) |
Feb 19, 2020 | 105.64 | 105.72 | 104.88 | 104.88 | 33,694 | -0.83(-0.79%) |
Feb 18, 2020 | 105.63 | 105.90 | 105.25 | 105.72 | 12,469 | +0.64(+0.61%) |
Feb 14, 2020 | 104.49 | 105.08 | 104.49 | 105.08 | 7,975 | +0.71(+0.68%) |
Feb 13, 2020 | 103.36 | 104.46 | 103.36 | 104.37 | 60,149 | +0.92(+0.89%) |
Feb 12, 2020 | 103.26 | 103.64 | 103.11 | 103.45 | 17,870 | +0.03(+0.03%) |
Feb 11, 2020 | 103.36 | 103.69 | 103.29 | 103.43 | 28,997 | +0.44(+0.43%) |
Feb 10, 2020 | 102.84 | 103.02 | 102.61 | 102.99 | 10,720 | +0.34(+0.34%) |
Feb 07, 2020 | 102.87 | 103.16 | 102.61 | 102.64 | 47,635 | -0.21(-0.20%) |
Feb 06, 2020 | 103.03 | 103.28 | 102.84 | 102.85 | 75,984 | -0.14(-0.13%) |
Feb 05, 2020 | 102.44 | 103.14 | 102.13 | 102.99 | 24,908 | +0.54(+0.53%) |
Feb 04, 2020 | 103.05 | 103.36 | 102.45 | 102.45 | 17,675 | -0.95(-0.92%) |
Feb 03, 2020 | 103.10 | 103.52 | 102.98 | 103.40 | 18,432 | +0.49(+0.48%) |
Jan 31, 2020 | 103.16 | 103.45 | 102.31 | 102.91 | 82,487 | -0.33(-0.32%) |
Jan 30, 2020 | 102.47 | 103.25 | 102.31 | 103.24 | 27,335 | +0.73(+0.71%) |
Jan 29, 2020 | 102.07 | 102.58 | 101.88 | 102.51 | 22,284 | +0.32(+0.31%) |
Jan 28, 2020 | 101.60 | 102.55 | 101.60 | 102.19 | 11,884 | +0.38(+0.37%) |
Jan 27, 2020 | 102.30 | 102.57 | 101.63 | 101.82 | 24,163 | -0.47(-0.46%) |
Jan 24, 2020 | 102.15 | 102.69 | 101.94 | 102.29 | 15,841 | +0.10(+0.10%) |
Jan 23, 2020 | 100.99 | 102.18 | 100.97 | 102.18 | 18,601 | +1.03(+1.02%) |
Jan 22, 2020 | 101.23 | 101.49 | 101.10 | 101.15 | 17,347 | +0.19(+0.19%) |
Jan 21, 2020 | 100.52 | 100.98 | 100.08 | 100.96 | 46,254 | +0.74(+0.74%) |
Jan 17, 2020 | 99.68 | 100.27 | 99.37 | 100.22 | 13,110 | +0.64(+0.65%) |
Jan 16, 2020 | 98.96 | 99.66 | 98.96 | 99.57 | 17,539 | +0.65(+0.66%) |
Jan 15, 2020 | 97.77 | 99.13 | 97.77 | 98.92 | 25,135 | +1.39(+1.43%) |
Jan 14, 2020 | 97.37 | 97.52 | 96.90 | 97.52 | 21,625 | +0.26(+0.26%) |
Jan 13, 2020 | 96.64 | 97.55 | 96.64 | 97.27 | 22,066 | +0.52(+0.54%) |
Jan 10, 2020 | 96.45 | 97.00 | 96.45 | 96.75 | 71,561 | +0.27(+0.28%) |
Jan 09, 2020 | 95.79 | 96.48 | 95.79 | 96.47 | 40,548 | +0.56(+0.58%) |
Jan 08, 2020 | 95.99 | 96.31 | 95.74 | 95.91 | 18,031 | +0.00(+0.00%) |
Jan 07, 2020 | 96.03 | 96.03 | 95.43 | 95.91 | 17,892 | -0.13(-0.13%) |
Jan 06, 2020 | 95.96 | 96.32 | 95.80 | 96.04 | 23,169 | +0.02(+0.02%) |
Jan 03, 2020 | 95.96 | 96.33 | 95.85 | 96.02 | 49,492 | +0.13(+0.14%) |
Jan 02, 2020 | 97.43 | 97.43 | 95.67 | 95.89 | 77,695 | -1.39(-1.43%) |
Dec 31, 2019 | 96.89 | 97.34 | 96.79 | 97.28 | 32,448 | +0.54(+0.56%) |
Dec 30, 2019 | 96.44 | 96.74 | 96.29 | 96.74 | 22,720 | +0.02(+0.02%) |
Dec 27, 2019 | 96.62 | 96.72 | 96.44 | 96.72 | 41,407 | +0.26(+0.27%) |
Dec 26, 2019 | 96.39 | 96.59 | 96.16 | 96.46 | 10,524 | +0.07(+0.08%) |
Dec 24, 2019 | 96.25 | 96.50 | 96.09 | 96.39 | 42,172 | +0.07(+0.07%) |
Dec 23, 2019 | 97.48 | 97.48 | 96.08 | 96.32 | 104,647 | -1.00(-1.02%) |
Dec 20, 2019 | 96.63 | 97.75 | 96.63 | 97.32 | 10,770 | +0.87(+0.90%) |
Dec 19, 2019 | 96.25 | 96.51 | 96.08 | 96.44 | 7,651 | +0.01(+0.01%) |
Dec 18, 2019 | 95.83 | 96.44 | 95.51 | 96.43 | 15,599 | +0.57(+0.59%) |
Dec 17, 2019 | 95.93 | 96.38 | 95.65 | 95.87 | 32,376 | +0.17(+0.18%) |
Dec 16, 2019 | 94.64 | 95.70 | 94.50 | 95.69 | 18,686 | +1.21(+1.29%) |
Dec 13, 2019 | 93.77 | 94.56 | 93.49 | 94.48 | 13,958 | +0.83(+0.88%) |
Dec 12, 2019 | 93.99 | 94.33 | 93.33 | 93.65 | 36,856 | -0.42(-0.45%) |
Dec 11, 2019 | 93.82 | 94.24 | 93.66 | 94.08 | 15,864 | +0.22(+0.24%) |
Dec 10, 2019 | 93.69 | 94.09 | 93.69 | 93.85 | 10,717 | +0.08(+0.09%) |
Dec 09, 2019 | 94.38 | 94.38 | 93.67 | 93.77 | 23,055 | -0.32(-0.34%) |
Dec 06, 2019 | 93.82 | 94.58 | 93.82 | 94.09 | 11,100 | -0.21(-0.22%) |
Dec 05, 2019 | 94.24 | 94.30 | 93.92 | 94.30 | 21,181 | +0.02(+0.02%) |
Dec 04, 2019 | 93.53 | 94.37 | 93.53 | 94.28 | 11,859 | +0.62(+0.66%) |
Dec 03, 2019 | 93.58 | 93.79 | 93.39 | 93.66 | 130,003 | +0.39(+0.42%) |