Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 83.02 | 84.88 | 82.23 | 83.75 | 1,916,209 | -1.77(-2.08%) |
Feb 27, 2020 | 86.20 | 88.54 | 84.11 | 85.53 | 1,210,918 | -3.16(-3.56%) |
Feb 26, 2020 | 92.05 | 92.95 | 88.61 | 88.69 | 993,839 | -2.74(-3.00%) |
Feb 25, 2020 | 96.51 | 96.64 | 91.19 | 91.43 | 1,162,888 | -4.85(-5.03%) |
Feb 24, 2020 | 96.55 | 96.90 | 95.15 | 96.27 | 791,244 | -3.35(-3.37%) |
Feb 21, 2020 | 99.45 | 100.16 | 98.49 | 99.63 | 516,403 | -0.88(-0.87%) |
Feb 20, 2020 | 99.03 | 101.23 | 98.30 | 100.50 | 605,720 | +1.66(+1.68%) |
Feb 19, 2020 | 98.41 | 99.07 | 96.55 | 98.85 | 736,191 | +0.84(+0.86%) |
Feb 18, 2020 | 98.18 | 99.77 | 96.92 | 98.01 | 876,640 | -2.27(-2.27%) |
Feb 14, 2020 | 100.84 | 102.18 | 100.18 | 100.28 | 1,313,260 | -0.64(-0.64%) |
Feb 13, 2020 | 100.99 | 101.41 | 100.04 | 100.92 | 574,003 | -0.50(-0.49%) |
Feb 12, 2020 | 101.39 | 103.72 | 100.86 | 101.42 | 492,816 | +0.91(+0.91%) |
Feb 11, 2020 | 101.11 | 101.61 | 99.89 | 100.51 | 352,987 | +0.24(+0.24%) |
Feb 10, 2020 | 102.43 | 102.67 | 100.00 | 100.27 | 610,440 | -2.40(-2.34%) |
Feb 07, 2020 | 102.41 | 102.92 | 101.39 | 102.67 | 590,920 | -0.56(-0.54%) |
Feb 06, 2020 | 104.00 | 104.41 | 102.40 | 103.23 | 788,096 | -0.34(-0.33%) |
Feb 05, 2020 | 100.32 | 105.17 | 100.32 | 103.57 | 1,129,008 | +4.31(+4.35%) |
Feb 04, 2020 | 98.93 | 100.40 | 98.89 | 99.26 | 842,560 | +1.75(+1.80%) |
Feb 03, 2020 | 100.27 | 100.76 | 97.08 | 97.51 | 1,284,629 | -2.13(-2.14%) |
Jan 31, 2020 | 103.32 | 103.32 | 99.36 | 99.64 | 1,780,293 | -4.26(-4.10%) |
Jan 30, 2020 | 102.75 | 104.43 | 99.27 | 103.89 | 2,196,677 | -2.43(-2.29%) |
Jan 29, 2020 | 104.85 | 106.90 | 104.36 | 106.33 | 1,370,932 | +2.29(+2.20%) |
Jan 28, 2020 | 102.92 | 104.82 | 102.78 | 104.04 | 852,348 | +1.63(+1.59%) |
Jan 27, 2020 | 102.22 | 102.87 | 100.88 | 102.41 | 1,086,952 | -1.70(-1.63%) |
Jan 24, 2020 | 108.76 | 108.76 | 103.97 | 104.11 | 1,627,714 | -4.27(-3.94%) |
Jan 23, 2020 | 107.78 | 108.52 | 104.91 | 108.37 | 586,031 | +0.17(+0.16%) |
Jan 22, 2020 | 109.00 | 109.64 | 108.17 | 108.20 | 494,340 | -0.22(-0.21%) |
Jan 21, 2020 | 109.33 | 109.81 | 108.25 | 108.42 | 528,278 | -1.03(-0.94%) |
Jan 17, 2020 | 110.75 | 110.97 | 109.22 | 109.45 | 594,634 | -1.09(-0.98%) |
Jan 16, 2020 | 110.93 | 112.07 | 109.57 | 110.53 | 460,678 | +0.82(+0.75%) |
Jan 15, 2020 | 108.15 | 110.56 | 107.87 | 109.71 | 838,091 | +1.00(+0.92%) |
Jan 14, 2020 | 107.80 | 109.89 | 107.80 | 108.71 | 827,854 | -0.26(-0.24%) |
Jan 13, 2020 | 108.73 | 109.34 | 106.69 | 108.97 | 688,227 | +0.34(+0.31%) |
Jan 10, 2020 | 108.00 | 109.31 | 106.73 | 108.63 | 737,928 | +1.28(+1.19%) |
Jan 09, 2020 | 107.71 | 108.34 | 106.28 | 107.35 | 554,812 | +0.52(+0.49%) |
Jan 08, 2020 | 106.53 | 107.41 | 105.21 | 106.83 | 845,406 | -0.04(-0.04%) |
Jan 07, 2020 | 106.74 | 107.49 | 105.62 | 106.87 | 547,138 | -0.61(-0.57%) |
Jan 06, 2020 | 106.01 | 107.57 | 105.05 | 107.48 | 675,000 | +0.48(+0.45%) |
Jan 03, 2020 | 105.59 | 108.27 | 104.71 | 107.00 | 588,548 | -2.04(-1.87%) |
Jan 02, 2020 | 109.98 | 110.98 | 107.96 | 109.03 | 672,627 | +0.27(+0.25%) |
Dec 31, 2019 | 106.61 | 109.02 | 105.86 | 108.76 | 621,560 | +1.46(+1.36%) |
Dec 30, 2019 | 107.38 | 108.09 | 106.61 | 107.30 | 490,220 | -0.21(-0.20%) |
Dec 27, 2019 | 107.58 | 108.18 | 106.72 | 107.51 | 480,639 | +0.56(+0.53%) |
Dec 26, 2019 | 108.05 | 108.27 | 106.32 | 106.95 | 451,973 | -0.64(-0.59%) |
Dec 24, 2019 | 108.42 | 108.42 | 107.18 | 107.59 | 195,185 | -0.47(-0.43%) |
Dec 23, 2019 | 107.94 | 108.69 | 107.42 | 108.05 | 473,238 | +0.18(+0.16%) |
Dec 20, 2019 | 107.50 | 108.15 | 106.36 | 107.88 | 1,658,869 | +1.17(+1.10%) |
Dec 19, 2019 | 107.09 | 108.70 | 106.00 | 106.70 | 907,578 | -0.36(-0.34%) |
Dec 18, 2019 | 106.41 | 107.90 | 105.89 | 107.06 | 747,941 | +0.60(+0.56%) |
Dec 17, 2019 | 105.13 | 107.13 | 105.13 | 106.46 | 853,696 | +0.81(+0.76%) |
Dec 16, 2019 | 107.59 | 109.23 | 105.24 | 105.66 | 921,344 | -1.02(-0.95%) |
Dec 13, 2019 | 105.61 | 108.66 | 105.61 | 106.67 | 1,116,539 | +1.08(+1.02%) |
Dec 12, 2019 | 102.75 | 105.76 | 102.67 | 105.60 | 1,079,608 | +3.35(+3.28%) |
Dec 11, 2019 | 100.62 | 102.48 | 100.62 | 102.25 | 773,652 | +1.50(+1.49%) |
Dec 10, 2019 | 101.94 | 102.65 | 100.45 | 100.74 | 690,835 | -1.44(-1.40%) |
Dec 09, 2019 | 101.81 | 102.82 | 100.41 | 102.18 | 564,480 | +0.15(+0.14%) |
Dec 06, 2019 | 101.00 | 102.89 | 101.00 | 102.03 | 894,428 | +1.63(+1.62%) |
Dec 05, 2019 | 101.74 | 101.74 | 99.08 | 100.40 | 671,698 | -0.70(-0.69%) |
Dec 04, 2019 | 99.38 | 101.95 | 98.30 | 101.10 | 746,439 | +1.46(+1.47%) |
Dec 03, 2019 | 101.33 | 101.73 | 99.07 | 99.64 | 825,553 | -3.31(-3.21%) |