Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 95.40 | 96.58 | 92.12 | 94.21 | 4,669,568 | -3.70(-3.78%) |
Feb 27, 2020 | 102.07 | 102.46 | 97.86 | 97.91 | 2,657,346 | -5.18(-5.02%) |
Feb 26, 2020 | 105.07 | 106.00 | 103.07 | 103.08 | 2,783,178 | -1.41(-1.35%) |
Feb 25, 2020 | 107.55 | 107.60 | 104.34 | 104.49 | 2,297,522 | -2.88(-2.68%) |
Feb 24, 2020 | 108.18 | 109.00 | 107.05 | 107.37 | 1,959,748 | -2.74(-2.49%) |
Feb 21, 2020 | 109.82 | 110.48 | 109.49 | 110.11 | 1,658,887 | +0.14(+0.13%) |
Feb 20, 2020 | 110.44 | 110.88 | 109.60 | 109.97 | 2,409,444 | -0.71(-0.64%) |
Feb 19, 2020 | 110.98 | 111.34 | 110.31 | 110.68 | 1,540,175 | -0.03(-0.03%) |
Feb 18, 2020 | 111.70 | 112.16 | 110.55 | 110.72 | 1,867,844 | -1.13(-1.01%) |
Feb 14, 2020 | 111.28 | 111.86 | 111.03 | 111.85 | 1,247,084 | +0.60(+0.54%) |
Feb 13, 2020 | 110.14 | 111.27 | 109.74 | 111.24 | 1,535,252 | +0.99(+0.90%) |
Feb 12, 2020 | 111.56 | 111.56 | 109.50 | 110.25 | 1,739,170 | -1.18(-1.06%) |
Feb 11, 2020 | 110.36 | 111.71 | 110.20 | 111.43 | 1,953,037 | +1.03(+0.93%) |
Feb 10, 2020 | 110.75 | 111.19 | 109.80 | 110.40 | 1,722,543 | -0.43(-0.39%) |
Feb 07, 2020 | 110.33 | 111.13 | 110.10 | 110.83 | 1,494,862 | +0.48(+0.44%) |
Feb 06, 2020 | 111.14 | 111.72 | 110.26 | 110.35 | 1,691,573 | -0.70(-0.63%) |
Feb 05, 2020 | 107.84 | 111.29 | 107.84 | 111.05 | 3,051,876 | +4.20(+3.93%) |
Feb 04, 2020 | 107.03 | 107.92 | 106.81 | 106.84 | 2,074,969 | +0.80(+0.76%) |
Feb 03, 2020 | 106.00 | 106.95 | 105.82 | 106.04 | 1,615,891 | +0.45(+0.43%) |
Jan 31, 2020 | 106.18 | 106.98 | 105.34 | 105.59 | 1,969,648 | -1.19(-1.12%) |
Jan 30, 2020 | 104.74 | 106.87 | 104.72 | 106.78 | 1,447,618 | +1.35(+1.28%) |
Jan 29, 2020 | 105.55 | 105.75 | 104.81 | 105.42 | 2,109,300 | +0.73(+0.70%) |
Jan 28, 2020 | 104.11 | 105.23 | 104.11 | 104.69 | 1,680,127 | +0.85(+0.82%) |
Jan 27, 2020 | 104.21 | 105.04 | 103.82 | 103.84 | 1,274,474 | -1.51(-1.44%) |
Jan 24, 2020 | 105.32 | 105.77 | 104.64 | 105.35 | 2,416,142 | +0.12(+0.11%) |
Jan 23, 2020 | 104.27 | 105.45 | 103.41 | 105.24 | 1,686,767 | +0.44(+0.42%) |
Jan 22, 2020 | 105.32 | 105.72 | 104.73 | 104.79 | 1,430,432 | -0.13(-0.13%) |
Jan 21, 2020 | 104.35 | 105.34 | 104.27 | 104.93 | 1,475,352 | +0.22(+0.21%) |
Jan 17, 2020 | 103.68 | 104.77 | 103.19 | 104.70 | 1,937,315 | +1.25(+1.21%) |
Jan 16, 2020 | 102.02 | 103.47 | 101.78 | 103.46 | 2,136,406 | +1.68(+1.65%) |
Jan 15, 2020 | 101.20 | 102.10 | 100.70 | 101.77 | 1,900,193 | +0.41(+0.40%) |
Jan 14, 2020 | 101.85 | 101.89 | 101.04 | 101.36 | 2,132,078 | -0.60(-0.59%) |
Jan 13, 2020 | 101.08 | 101.98 | 101.05 | 101.97 | 1,713,328 | +0.92(+0.91%) |
Jan 10, 2020 | 101.51 | 101.68 | 100.81 | 101.05 | 1,606,795 | -0.29(-0.29%) |
Jan 09, 2020 | 100.65 | 101.46 | 100.40 | 101.35 | 1,641,380 | +1.14(+1.14%) |
Jan 08, 2020 | 100.25 | 101.39 | 100.15 | 100.21 | 1,963,425 | +0.28(+0.28%) |
Jan 07, 2020 | 100.37 | 100.64 | 99.90 | 99.93 | 1,842,316 | -0.86(-0.86%) |
Jan 06, 2020 | 100.06 | 100.84 | 99.80 | 100.79 | 1,363,886 | +0.29(+0.29%) |
Jan 03, 2020 | 99.62 | 100.74 | 99.56 | 100.50 | 1,175,569 | +0.01(+0.01%) |
Jan 02, 2020 | 100.62 | 100.65 | 99.46 | 100.49 | 1,361,152 | +0.33(+0.33%) |
Dec 31, 2019 | 99.60 | 100.19 | 99.40 | 100.16 | 1,245,064 | +0.61(+0.61%) |
Dec 30, 2019 | 99.76 | 99.80 | 99.17 | 99.56 | 1,033,169 | -0.09(-0.09%) |
Dec 27, 2019 | 99.64 | 99.87 | 99.23 | 99.64 | 1,169,394 | +0.24(+0.24%) |
Dec 26, 2019 | 99.01 | 99.87 | 98.99 | 99.40 | 923,862 | +0.38(+0.39%) |
Dec 24, 2019 | 98.83 | 99.41 | 98.83 | 99.02 | 933,741 | +0.26(+0.26%) |
Dec 23, 2019 | 99.60 | 99.76 | 98.33 | 98.76 | 2,059,833 | -0.62(-0.63%) |
Dec 20, 2019 | 100.14 | 100.94 | 99.32 | 99.39 | 3,882,040 | +0.33(+0.33%) |
Dec 19, 2019 | 97.49 | 99.06 | 97.07 | 99.06 | 2,640,426 | +1.39(+1.42%) |
Dec 18, 2019 | 98.14 | 98.14 | 97.26 | 97.67 | 1,877,418 | -0.18(-0.18%) |
Dec 17, 2019 | 97.88 | 98.53 | 97.48 | 97.85 | 3,601,699 | +0.20(+0.21%) |
Dec 16, 2019 | 97.89 | 98.08 | 97.24 | 97.64 | 2,615,752 | -0.07(-0.07%) |
Dec 13, 2019 | 97.80 | 98.24 | 97.29 | 97.71 | 1,710,194 | -0.58(-0.59%) |
Dec 12, 2019 | 97.44 | 98.49 | 97.03 | 98.29 | 1,972,739 | +0.68(+0.69%) |
Dec 11, 2019 | 98.46 | 98.58 | 97.15 | 97.61 | 1,671,998 | -1.02(-1.04%) |
Dec 10, 2019 | 99.17 | 99.55 | 98.54 | 98.64 | 1,157,476 | -0.52(-0.52%) |
Dec 09, 2019 | 98.91 | 99.36 | 98.51 | 99.15 | 2,008,912 | +0.20(+0.20%) |
Dec 06, 2019 | 98.13 | 99.32 | 98.13 | 98.96 | 2,026,569 | +1.39(+1.42%) |
Dec 05, 2019 | 98.12 | 98.27 | 97.39 | 97.57 | 2,928,560 | -0.53(-0.54%) |
Dec 04, 2019 | 97.41 | 98.44 | 97.20 | 98.10 | 1,357,414 | +0.62(+0.64%) |
Dec 03, 2019 | 98.24 | 98.33 | 97.05 | 97.48 | 1,425,386 | -1.51(-1.53%) |