Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 94.52 | 96.87 | 94.13 | 95.79 | 728,840 | -1.26(-1.30%) |
Feb 27, 2020 | 98.00 | 99.29 | 96.63 | 97.06 | 707,397 | -2.16(-2.18%) |
Feb 26, 2020 | 98.57 | 101.00 | 97.41 | 99.22 | 532,323 | -2.14(-2.11%) |
Feb 25, 2020 | 103.52 | 103.85 | 101.14 | 101.36 | 676,726 | -2.15(-2.08%) |
Feb 24, 2020 | 104.73 | 105.41 | 103.47 | 103.51 | 472,556 | -2.62(-2.47%) |
Feb 21, 2020 | 105.70 | 108.67 | 103.46 | 106.14 | 760,281 | -2.80(-2.57%) |
Feb 20, 2020 | 108.63 | 109.63 | 107.80 | 108.93 | 399,274 | -0.08(-0.07%) |
Feb 19, 2020 | 109.35 | 110.53 | 108.73 | 109.01 | 305,111 | -0.24(-0.22%) |
Feb 18, 2020 | 110.39 | 110.54 | 109.07 | 109.24 | 286,278 | -1.34(-1.21%) |
Feb 14, 2020 | 110.51 | 111.60 | 110.11 | 110.58 | 228,633 | +0.45(+0.40%) |
Feb 13, 2020 | 108.60 | 110.47 | 107.76 | 110.14 | 211,427 | +1.41(+1.30%) |
Feb 12, 2020 | 110.07 | 110.14 | 108.33 | 108.72 | 472,829 | -1.27(-1.15%) |
Feb 11, 2020 | 109.97 | 110.79 | 109.38 | 109.99 | 208,435 | +0.24(+0.22%) |
Feb 10, 2020 | 110.34 | 110.99 | 109.45 | 109.76 | 150,439 | -0.85(-0.77%) |
Feb 07, 2020 | 110.96 | 111.54 | 110.15 | 110.61 | 152,351 | -0.79(-0.71%) |
Feb 06, 2020 | 111.89 | 112.74 | 111.33 | 111.40 | 261,475 | -0.32(-0.29%) |
Feb 05, 2020 | 111.03 | 112.12 | 110.66 | 111.72 | 198,472 | +0.87(+0.79%) |
Feb 04, 2020 | 111.64 | 112.31 | 110.14 | 110.85 | 330,994 | -0.27(-0.25%) |
Feb 03, 2020 | 109.58 | 111.41 | 109.48 | 111.12 | 286,197 | +1.64(+1.50%) |
Jan 31, 2020 | 109.86 | 110.31 | 109.13 | 109.48 | 317,258 | -0.98(-0.88%) |
Jan 30, 2020 | 109.02 | 110.90 | 108.36 | 110.46 | 161,678 | +0.57(+0.52%) |
Jan 29, 2020 | 109.86 | 110.97 | 109.50 | 109.89 | 222,819 | -0.03(-0.03%) |
Jan 28, 2020 | 110.33 | 110.50 | 109.54 | 109.92 | 188,403 | -0.15(-0.14%) |
Jan 27, 2020 | 109.17 | 110.80 | 108.87 | 110.07 | 253,093 | -0.59(-0.54%) |
Jan 24, 2020 | 110.93 | 111.65 | 110.19 | 110.66 | 225,425 | -0.24(-0.21%) |
Jan 23, 2020 | 108.97 | 112.46 | 108.44 | 110.90 | 318,611 | +1.61(+1.47%) |
Jan 22, 2020 | 109.31 | 110.01 | 109.11 | 109.29 | 150,124 | +0.04(+0.03%) |
Jan 21, 2020 | 110.23 | 110.33 | 108.99 | 109.26 | 200,332 | -1.60(-1.44%) |
Jan 17, 2020 | 111.79 | 112.07 | 110.61 | 110.85 | 201,613 | -0.85(-0.76%) |
Jan 16, 2020 | 110.75 | 111.75 | 110.72 | 111.70 | 198,173 | +1.43(+1.29%) |
Jan 15, 2020 | 109.91 | 110.77 | 109.51 | 110.28 | 255,561 | +0.55(+0.50%) |
Jan 14, 2020 | 109.84 | 109.91 | 108.79 | 109.73 | 170,147 | -0.07(-0.06%) |
Jan 13, 2020 | 109.12 | 110.14 | 109.01 | 109.80 | 263,022 | +0.39(+0.35%) |
Jan 10, 2020 | 108.34 | 109.77 | 108.25 | 109.41 | 208,175 | +1.07(+0.98%) |
Jan 09, 2020 | 107.50 | 108.72 | 107.07 | 108.34 | 348,255 | +1.36(+1.27%) |
Jan 08, 2020 | 106.85 | 107.89 | 106.85 | 106.98 | 350,317 | +0.29(+0.27%) |
Jan 07, 2020 | 107.30 | 107.73 | 106.53 | 106.69 | 248,398 | -1.08(-1.00%) |
Jan 06, 2020 | 107.39 | 108.18 | 107.30 | 107.76 | 298,853 | +0.01(+0.01%) |
Jan 03, 2020 | 106.59 | 108.51 | 106.59 | 107.75 | 234,315 | +0.34(+0.32%) |
Jan 02, 2020 | 109.13 | 110.06 | 106.70 | 107.41 | 383,888 | -1.83(-1.68%) |
Dec 31, 2019 | 109.34 | 109.80 | 108.68 | 109.25 | 328,825 | -0.13(-0.12%) |
Dec 30, 2019 | 108.60 | 109.42 | 108.35 | 109.38 | 204,276 | +0.70(+0.64%) |
Dec 27, 2019 | 108.87 | 108.99 | 107.86 | 108.68 | 92,816 | +0.19(+0.17%) |
Dec 26, 2019 | 108.42 | 108.53 | 107.53 | 108.49 | 117,419 | +0.08(+0.08%) |
Dec 24, 2019 | 108.95 | 109.27 | 108.36 | 108.41 | 67,416 | -0.60(-0.55%) |
Dec 23, 2019 | 108.59 | 109.01 | 107.93 | 109.01 | 152,685 | +0.39(+0.36%) |
Dec 20, 2019 | 107.45 | 108.79 | 107.45 | 108.62 | 501,122 | +1.61(+1.50%) |
Dec 19, 2019 | 106.92 | 107.22 | 106.58 | 107.02 | 182,142 | +0.17(+0.16%) |
Dec 18, 2019 | 107.10 | 107.12 | 106.17 | 106.85 | 215,950 | -0.26(-0.24%) |
Dec 17, 2019 | 107.84 | 108.42 | 106.83 | 107.10 | 263,417 | -0.92(-0.85%) |
Dec 16, 2019 | 108.15 | 108.39 | 107.06 | 108.02 | 205,527 | +0.33(+0.31%) |
Dec 13, 2019 | 107.70 | 109.03 | 107.08 | 107.69 | 402,485 | -0.20(-0.18%) |
Dec 12, 2019 | 106.31 | 108.13 | 106.31 | 107.89 | 430,738 | +1.52(+1.43%) |
Dec 11, 2019 | 105.80 | 106.55 | 105.73 | 106.36 | 149,333 | +0.59(+0.56%) |
Dec 10, 2019 | 106.27 | 106.61 | 105.20 | 105.77 | 232,262 | -0.65(-0.61%) |
Dec 09, 2019 | 106.12 | 106.62 | 105.52 | 106.42 | 269,925 | +0.52(+0.49%) |
Dec 06, 2019 | 106.57 | 106.77 | 105.64 | 105.90 | 341,419 | +0.12(+0.12%) |
Dec 05, 2019 | 105.72 | 106.45 | 105.49 | 105.78 | 257,961 | +0.16(+0.15%) |
Dec 04, 2019 | 106.53 | 107.22 | 105.58 | 105.62 | 301,186 | -0.88(-0.83%) |
Dec 03, 2019 | 105.36 | 107.06 | 105.01 | 106.50 | 265,240 | +0.66(+0.62%) |