Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 96.23 | 100.88 | 94.86 | 98.06 | 2,880,900 | -4.71(-4.58%) |
Feb 27, 2020 | 108.97 | 109.14 | 102.72 | 102.76 | 1,669,238 | -4.94(-4.59%) |
Feb 26, 2020 | 107.08 | 109.11 | 106.88 | 107.71 | 779,300 | +0.16(+0.14%) |
Feb 25, 2020 | 108.77 | 110.17 | 107.45 | 107.55 | 1,123,317 | -2.12(-1.94%) |
Feb 24, 2020 | 111.88 | 111.88 | 108.83 | 109.68 | 1,252,569 | +0.97(+0.89%) |
Feb 21, 2020 | 108.43 | 108.90 | 107.20 | 108.71 | 696,818 | +2.75(+2.60%) |
Feb 20, 2020 | 107.06 | 107.31 | 104.67 | 105.95 | 662,733 | -1.04(-0.97%) |
Feb 19, 2020 | 107.18 | 107.26 | 106.03 | 107.00 | 566,420 | +0.30(+0.28%) |
Feb 18, 2020 | 106.16 | 106.72 | 105.56 | 106.69 | 654,948 | +1.25(+1.19%) |
Feb 14, 2020 | 104.44 | 105.87 | 104.22 | 105.44 | 484,681 | +0.90(+0.86%) |
Feb 13, 2020 | 104.31 | 105.12 | 103.63 | 104.54 | 525,969 | +0.62(+0.60%) |
Feb 12, 2020 | 104.19 | 104.82 | 103.77 | 103.92 | 531,670 | -0.64(-0.61%) |
Feb 11, 2020 | 103.73 | 104.61 | 103.34 | 104.56 | 462,837 | +0.77(+0.74%) |
Feb 10, 2020 | 103.40 | 104.14 | 103.07 | 103.79 | 445,530 | +0.77(+0.74%) |
Feb 07, 2020 | 104.30 | 104.55 | 102.84 | 103.03 | 431,071 | -1.10(-1.06%) |
Feb 06, 2020 | 102.53 | 104.27 | 102.05 | 104.13 | 483,999 | +2.08(+2.04%) |
Feb 05, 2020 | 102.04 | 102.29 | 100.98 | 102.05 | 539,073 | -0.26(-0.26%) |
Feb 04, 2020 | 102.32 | 102.71 | 100.53 | 102.31 | 784,121 | -0.73(-0.71%) |
Feb 03, 2020 | 103.25 | 103.74 | 102.33 | 103.05 | 1,027,147 | -0.61(-0.59%) |
Jan 31, 2020 | 103.25 | 104.44 | 102.91 | 103.66 | 1,183,035 | +0.42(+0.41%) |
Jan 30, 2020 | 102.91 | 103.34 | 102.07 | 103.24 | 1,121,308 | +0.95(+0.93%) |
Jan 29, 2020 | 100.56 | 102.42 | 100.34 | 102.29 | 661,847 | +1.42(+1.41%) |
Jan 28, 2020 | 99.94 | 101.24 | 99.43 | 100.86 | 784,862 | +0.53(+0.53%) |
Jan 27, 2020 | 101.26 | 102.29 | 99.88 | 100.34 | 783,363 | -0.28(-0.28%) |
Jan 24, 2020 | 99.15 | 100.76 | 98.95 | 100.62 | 450,037 | +1.46(+1.47%) |
Jan 23, 2020 | 98.30 | 99.52 | 97.87 | 99.16 | 557,378 | +0.57(+0.58%) |
Jan 22, 2020 | 99.45 | 99.45 | 98.36 | 98.58 | 523,611 | -0.57(-0.58%) |
Jan 21, 2020 | 95.94 | 99.16 | 95.90 | 99.16 | 826,536 | +2.81(+2.92%) |
Jan 17, 2020 | 97.04 | 97.05 | 95.63 | 96.35 | 764,571 | +0.23(+0.24%) |
Jan 16, 2020 | 95.47 | 96.12 | 94.78 | 96.12 | 632,452 | +0.21(+0.22%) |
Jan 15, 2020 | 94.42 | 95.94 | 93.89 | 95.91 | 643,225 | +2.42(+2.59%) |
Jan 14, 2020 | 92.38 | 93.65 | 91.94 | 93.49 | 549,409 | +1.04(+1.12%) |
Jan 13, 2020 | 93.05 | 93.35 | 92.42 | 92.46 | 341,157 | -0.96(-1.03%) |
Jan 10, 2020 | 92.35 | 93.70 | 92.24 | 93.41 | 457,821 | +1.46(+1.59%) |
Jan 09, 2020 | 91.21 | 92.35 | 90.90 | 91.95 | 567,503 | -0.02(-0.02%) |
Jan 08, 2020 | 94.80 | 95.01 | 91.81 | 91.97 | 656,367 | -2.96(-3.12%) |
Jan 07, 2020 | 94.51 | 95.22 | 94.15 | 94.94 | 476,109 | +0.18(+0.19%) |
Jan 06, 2020 | 95.62 | 95.99 | 94.43 | 94.75 | 569,342 | +0.59(+0.63%) |
Jan 03, 2020 | 96.36 | 96.57 | 93.75 | 94.16 | 841,642 | -0.20(-0.21%) |
Jan 02, 2020 | 94.86 | 95.07 | 93.72 | 94.36 | 461,750 | +0.14(+0.15%) |
Dec 31, 2019 | 94.73 | 94.93 | 93.70 | 94.22 | 380,312 | +0.00(+0.00%) |
Dec 30, 2019 | 92.98 | 94.30 | 92.79 | 94.22 | 528,138 | +1.28(+1.37%) |
Dec 27, 2019 | 94.04 | 94.13 | 92.76 | 92.95 | 376,255 | -0.91(-0.97%) |
Dec 26, 2019 | 93.48 | 94.74 | 92.89 | 93.86 | 569,375 | +1.40(+1.52%) |
Dec 24, 2019 | 91.21 | 92.72 | 91.12 | 92.46 | 397,195 | +1.60(+1.76%) |
Dec 23, 2019 | 88.29 | 90.86 | 87.91 | 90.86 | 709,561 | +2.89(+3.29%) |
Dec 20, 2019 | 89.09 | 89.56 | 87.97 | 87.97 | 692,214 | -1.07(-1.20%) |
Dec 19, 2019 | 88.82 | 89.44 | 88.44 | 89.03 | 582,981 | +0.32(+0.36%) |
Dec 18, 2019 | 88.42 | 89.45 | 88.34 | 88.72 | 446,720 | +0.37(+0.42%) |
Dec 17, 2019 | 89.48 | 89.48 | 88.21 | 88.34 | 564,927 | -0.94(-1.05%) |
Dec 16, 2019 | 90.30 | 90.31 | 89.08 | 89.28 | 416,854 | -0.57(-0.63%) |
Dec 13, 2019 | 88.73 | 90.15 | 88.59 | 89.85 | 646,059 | +0.81(+0.91%) |
Dec 12, 2019 | 90.38 | 90.84 | 88.72 | 89.03 | 664,569 | -0.84(-0.93%) |
Dec 11, 2019 | 90.13 | 90.22 | 89.10 | 89.87 | 540,404 | -0.21(-0.23%) |
Dec 10, 2019 | 89.09 | 90.11 | 88.64 | 90.08 | 521,327 | +1.53(+1.73%) |
Dec 09, 2019 | 89.00 | 89.72 | 88.53 | 88.55 | 525,479 | +0.02(+0.02%) |
Dec 06, 2019 | 88.25 | 89.69 | 87.80 | 88.53 | 660,749 | -0.92(-1.03%) |
Dec 05, 2019 | 88.89 | 90.38 | 88.89 | 89.45 | 883,944 | +0.55(+0.62%) |
Dec 04, 2019 | 90.34 | 90.66 | 88.61 | 88.91 | 631,786 | -0.83(-0.93%) |
Dec 03, 2019 | 90.30 | 91.77 | 89.16 | 89.74 | 1,067,852 | +0.09(+0.10%) |