Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 96.86 | 97.10 | 94.13 | 96.49 | 1,792,316 | -2.31(-2.34%) |
Feb 27, 2020 | 102.16 | 102.43 | 98.73 | 98.80 | 1,872,651 | -5.37(-5.15%) |
Feb 26, 2020 | 103.40 | 105.12 | 102.75 | 104.17 | 1,311,780 | +1.57(+1.53%) |
Feb 25, 2020 | 107.10 | 107.60 | 102.46 | 102.60 | 1,373,464 | -4.40(-4.11%) |
Feb 24, 2020 | 107.27 | 108.44 | 105.84 | 107.00 | 1,307,909 | -3.19(-2.89%) |
Feb 21, 2020 | 111.66 | 111.81 | 108.58 | 110.19 | 1,208,494 | -1.93(-1.72%) |
Feb 20, 2020 | 113.25 | 114.92 | 111.12 | 112.11 | 1,146,329 | -1.00(-0.88%) |
Feb 19, 2020 | 116.56 | 116.89 | 112.53 | 113.11 | 1,694,873 | -2.72(-2.34%) |
Feb 18, 2020 | 109.89 | 118.29 | 109.88 | 115.83 | 2,345,455 | +9.78(+9.23%) |
Feb 14, 2020 | 106.83 | 106.93 | 105.60 | 106.04 | 1,224,771 | -0.27(-0.26%) |
Feb 13, 2020 | 103.85 | 106.37 | 103.85 | 106.31 | 935,247 | +1.97(+1.89%) |
Feb 12, 2020 | 105.39 | 105.58 | 103.49 | 104.34 | 1,143,783 | -1.07(-1.02%) |
Feb 11, 2020 | 104.37 | 105.67 | 104.30 | 105.41 | 760,651 | +1.45(+1.39%) |
Feb 10, 2020 | 103.42 | 104.38 | 103.26 | 103.97 | 856,622 | +0.46(+0.44%) |
Feb 07, 2020 | 102.90 | 104.30 | 102.56 | 103.50 | 1,048,071 | +0.14(+0.14%) |
Feb 06, 2020 | 106.41 | 106.41 | 103.14 | 103.36 | 1,242,740 | +3.13(+3.12%) |
Feb 05, 2020 | 99.21 | 100.35 | 98.63 | 100.23 | 874,557 | +1.24(+1.25%) |
Feb 04, 2020 | 97.00 | 99.87 | 97.00 | 98.99 | 973,154 | +2.68(+2.78%) |
Feb 03, 2020 | 95.57 | 97.09 | 95.16 | 96.31 | 987,671 | +1.87(+1.98%) |
Jan 31, 2020 | 96.42 | 96.58 | 94.36 | 94.44 | 958,285 | -1.98(-2.06%) |
Jan 30, 2020 | 95.20 | 96.54 | 94.50 | 96.43 | 565,277 | +0.70(+0.74%) |
Jan 29, 2020 | 96.49 | 96.70 | 95.58 | 95.72 | 581,788 | -0.45(-0.47%) |
Jan 28, 2020 | 95.20 | 96.64 | 94.90 | 96.17 | 544,303 | +1.45(+1.53%) |
Jan 27, 2020 | 94.14 | 95.29 | 93.34 | 94.72 | 642,642 | -0.80(-0.84%) |
Jan 24, 2020 | 96.62 | 96.77 | 95.11 | 95.52 | 665,204 | -0.95(-0.98%) |
Jan 23, 2020 | 96.40 | 96.66 | 95.48 | 96.47 | 841,510 | +0.15(+0.16%) |
Jan 22, 2020 | 97.77 | 98.10 | 96.02 | 96.32 | 992,078 | -0.75(-0.77%) |
Jan 21, 2020 | 96.76 | 97.47 | 96.68 | 97.08 | 671,570 | -0.11(-0.12%) |
Jan 17, 2020 | 96.27 | 97.26 | 95.98 | 97.19 | 726,692 | +1.03(+1.08%) |
Jan 16, 2020 | 96.45 | 96.52 | 95.47 | 96.15 | 630,512 | +0.14(+0.15%) |
Jan 15, 2020 | 95.05 | 96.28 | 94.72 | 96.01 | 956,110 | +1.27(+1.34%) |
Jan 14, 2020 | 95.36 | 95.48 | 94.69 | 94.74 | 643,117 | -0.34(-0.36%) |
Jan 13, 2020 | 95.33 | 95.71 | 94.78 | 95.08 | 925,125 | +0.12(+0.13%) |
Jan 10, 2020 | 95.38 | 95.53 | 94.88 | 94.96 | 567,758 | -0.06(-0.06%) |
Jan 09, 2020 | 93.86 | 95.37 | 93.77 | 95.02 | 811,323 | +1.14(+1.21%) |
Jan 08, 2020 | 93.99 | 95.02 | 93.82 | 93.88 | 1,125,959 | -0.11(-0.12%) |
Jan 07, 2020 | 93.92 | 94.72 | 93.72 | 93.99 | 518,855 | -0.35(-0.37%) |
Jan 06, 2020 | 93.06 | 94.41 | 92.76 | 94.34 | 851,100 | +0.83(+0.88%) |
Jan 03, 2020 | 91.69 | 93.88 | 91.57 | 93.51 | 1,096,794 | +0.81(+0.87%) |
Jan 02, 2020 | 92.53 | 92.72 | 91.95 | 92.70 | 844,314 | +0.69(+0.75%) |
Dec 31, 2019 | 91.85 | 92.79 | 91.71 | 92.02 | 665,523 | -0.17(-0.18%) |
Dec 30, 2019 | 92.24 | 92.33 | 91.30 | 92.19 | 647,487 | -0.15(-0.16%) |
Dec 27, 2019 | 92.79 | 92.79 | 91.72 | 92.34 | 633,821 | -0.28(-0.30%) |
Dec 26, 2019 | 92.07 | 92.84 | 92.07 | 92.62 | 542,208 | +0.47(+0.51%) |
Dec 24, 2019 | 91.72 | 92.44 | 91.72 | 92.15 | 265,422 | +0.20(+0.21%) |
Dec 23, 2019 | 92.49 | 92.73 | 91.40 | 91.95 | 778,147 | -0.18(-0.19%) |
Dec 20, 2019 | 91.41 | 92.15 | 90.50 | 92.13 | 2,356,245 | +1.63(+1.80%) |
Dec 19, 2019 | 89.71 | 90.76 | 88.70 | 90.50 | 1,422,870 | +0.56(+0.63%) |
Dec 18, 2019 | 87.85 | 90.34 | 87.76 | 89.94 | 2,068,818 | +3.90(+4.53%) |
Dec 17, 2019 | 86.12 | 86.52 | 85.53 | 86.04 | 624,060 | -0.10(-0.12%) |
Dec 16, 2019 | 86.89 | 86.95 | 85.91 | 86.14 | 1,492,899 | -0.19(-0.22%) |
Dec 13, 2019 | 85.17 | 86.52 | 84.63 | 86.33 | 610,311 | +0.93(+1.09%) |
Dec 12, 2019 | 86.06 | 86.06 | 84.68 | 85.40 | 1,300,559 | -0.83(-0.97%) |
Dec 11, 2019 | 85.33 | 86.28 | 83.46 | 86.23 | 1,490,449 | +2.29(+2.72%) |
Dec 10, 2019 | 84.49 | 84.74 | 83.82 | 83.95 | 503,143 | -0.43(-0.51%) |
Dec 09, 2019 | 84.84 | 85.29 | 84.36 | 84.38 | 997,479 | -0.54(-0.64%) |
Dec 06, 2019 | 84.73 | 85.08 | 83.66 | 84.92 | 783,549 | +0.68(+0.81%) |
Dec 05, 2019 | 84.21 | 84.44 | 83.73 | 84.24 | 558,534 | +0.20(+0.23%) |
Dec 04, 2019 | 84.09 | 85.00 | 83.46 | 84.04 | 880,814 | +0.07(+0.09%) |
Dec 03, 2019 | 83.09 | 84.10 | 82.78 | 83.97 | 1,213,414 | -0.18(-0.21%) |