Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 97.86 | 100.06 | 96.32 | 99.98 | 3,930,239 | -1.55(-1.53%) |
Feb 27, 2020 | 104.93 | 106.15 | 101.46 | 101.53 | 2,403,388 | -5.74(-5.35%) |
Feb 26, 2020 | 107.76 | 109.58 | 107.23 | 107.26 | 2,003,373 | +0.06(+0.06%) |
Feb 25, 2020 | 112.45 | 112.84 | 106.73 | 107.20 | 2,202,566 | -4.41(-3.95%) |
Feb 24, 2020 | 111.92 | 112.87 | 110.90 | 111.61 | 1,521,317 | -3.83(-3.32%) |
Feb 21, 2020 | 116.61 | 116.61 | 114.23 | 115.44 | 1,250,037 | -1.25(-1.07%) |
Feb 20, 2020 | 117.68 | 118.05 | 115.92 | 116.69 | 1,304,404 | -1.12(-0.95%) |
Feb 19, 2020 | 117.19 | 118.06 | 116.49 | 117.81 | 1,005,381 | +1.08(+0.93%) |
Feb 18, 2020 | 116.40 | 117.08 | 115.75 | 116.72 | 1,027,770 | +0.33(+0.28%) |
Feb 14, 2020 | 115.61 | 116.47 | 115.31 | 116.39 | 842,565 | +0.82(+0.71%) |
Feb 13, 2020 | 116.92 | 116.92 | 115.33 | 115.57 | 1,485,201 | -1.74(-1.49%) |
Feb 12, 2020 | 117.65 | 118.18 | 116.17 | 117.32 | 1,109,919 | -0.11(-0.09%) |
Feb 11, 2020 | 117.80 | 118.45 | 117.13 | 117.43 | 886,772 | +0.11(+0.09%) |
Feb 10, 2020 | 116.91 | 117.59 | 116.41 | 117.32 | 924,326 | +0.20(+0.17%) |
Feb 07, 2020 | 116.31 | 117.39 | 115.87 | 117.11 | 860,507 | +0.40(+0.34%) |
Feb 06, 2020 | 117.08 | 118.16 | 116.02 | 116.72 | 1,248,863 | -0.14(-0.12%) |
Feb 05, 2020 | 117.74 | 117.75 | 114.95 | 116.86 | 1,384,120 | +0.96(+0.83%) |
Feb 04, 2020 | 115.64 | 116.83 | 114.96 | 115.90 | 1,324,980 | +1.94(+1.70%) |
Feb 03, 2020 | 113.76 | 115.22 | 112.80 | 113.96 | 1,744,396 | +0.84(+0.74%) |
Jan 31, 2020 | 115.43 | 115.50 | 112.75 | 113.12 | 2,307,433 | -2.58(-2.23%) |
Jan 30, 2020 | 112.17 | 115.77 | 112.06 | 115.70 | 1,795,511 | +0.38(+0.33%) |
Jan 29, 2020 | 113.65 | 116.48 | 112.25 | 115.32 | 2,103,592 | +4.08(+3.67%) |
Jan 28, 2020 | 110.21 | 111.78 | 109.34 | 111.23 | 1,577,028 | +2.34(+2.15%) |
Jan 27, 2020 | 109.31 | 110.73 | 107.95 | 108.90 | 1,413,433 | -2.24(-2.01%) |
Jan 24, 2020 | 113.49 | 113.99 | 110.45 | 111.13 | 1,203,765 | -1.72(-1.52%) |
Jan 23, 2020 | 111.35 | 112.89 | 110.67 | 112.85 | 1,308,365 | +0.54(+0.48%) |
Jan 22, 2020 | 112.60 | 113.14 | 112.03 | 112.31 | 1,390,659 | +0.23(+0.20%) |
Jan 21, 2020 | 111.61 | 112.61 | 111.49 | 112.08 | 1,760,773 | +0.03(+0.03%) |
Jan 17, 2020 | 112.24 | 112.47 | 111.48 | 112.05 | 1,674,506 | +0.20(+0.18%) |
Jan 16, 2020 | 111.00 | 111.86 | 110.76 | 111.84 | 1,088,242 | +1.58(+1.44%) |
Jan 15, 2020 | 109.90 | 110.74 | 109.29 | 110.26 | 782,671 | +0.36(+0.32%) |
Jan 14, 2020 | 111.01 | 111.19 | 109.64 | 109.90 | 1,157,718 | -1.10(-0.99%) |
Jan 13, 2020 | 108.41 | 111.04 | 108.29 | 111.00 | 2,045,883 | +3.02(+2.80%) |
Jan 10, 2020 | 108.80 | 109.17 | 107.70 | 107.98 | 1,127,276 | -0.70(-0.64%) |
Jan 09, 2020 | 108.18 | 108.84 | 107.45 | 108.68 | 1,066,098 | +0.90(+0.83%) |
Jan 08, 2020 | 107.17 | 108.44 | 106.96 | 107.78 | 886,604 | +1.02(+0.95%) |
Jan 07, 2020 | 106.25 | 107.31 | 106.10 | 106.76 | 975,872 | +0.42(+0.40%) |
Jan 06, 2020 | 105.19 | 106.38 | 104.44 | 106.34 | 910,448 | +0.65(+0.62%) |
Jan 03, 2020 | 104.97 | 106.35 | 104.29 | 105.69 | 1,131,643 | -0.35(-0.33%) |
Jan 02, 2020 | 103.65 | 106.04 | 103.57 | 106.03 | 1,652,102 | +2.81(+2.72%) |
Dec 31, 2019 | 102.89 | 103.50 | 102.45 | 103.22 | 1,057,987 | +0.03(+0.03%) |
Dec 30, 2019 | 104.47 | 104.47 | 102.89 | 103.19 | 724,885 | -0.86(-0.82%) |
Dec 27, 2019 | 104.20 | 104.41 | 103.82 | 104.05 | 603,181 | -0.04(-0.04%) |
Dec 26, 2019 | 104.16 | 104.16 | 103.43 | 104.09 | 366,669 | +0.57(+0.55%) |
Dec 24, 2019 | 103.35 | 103.72 | 102.67 | 103.53 | 376,309 | +0.49(+0.48%) |
Dec 23, 2019 | 104.36 | 104.36 | 102.93 | 103.03 | 797,334 | -0.78(-0.75%) |
Dec 20, 2019 | 104.93 | 104.93 | 103.23 | 103.81 | 2,522,501 | +0.02(+0.02%) |
Dec 19, 2019 | 103.44 | 103.95 | 103.30 | 103.80 | 1,006,223 | +0.10(+0.10%) |
Dec 18, 2019 | 104.37 | 104.73 | 103.28 | 103.69 | 1,198,230 | -0.52(-0.50%) |
Dec 17, 2019 | 104.47 | 104.80 | 103.98 | 104.22 | 1,077,733 | -0.19(-0.18%) |
Dec 16, 2019 | 105.26 | 105.64 | 104.30 | 104.41 | 952,117 | +0.02(+0.02%) |
Dec 13, 2019 | 105.13 | 105.57 | 103.95 | 104.39 | 886,711 | -1.16(-1.10%) |
Dec 12, 2019 | 104.14 | 106.23 | 103.60 | 105.55 | 1,224,775 | +1.47(+1.41%) |
Dec 11, 2019 | 103.34 | 104.20 | 103.02 | 104.08 | 992,414 | +1.06(+1.03%) |
Dec 10, 2019 | 104.41 | 104.41 | 102.91 | 103.02 | 1,679,088 | -1.81(-1.73%) |
Dec 09, 2019 | 104.03 | 105.24 | 103.78 | 104.83 | 1,116,157 | +0.51(+0.48%) |
Dec 06, 2019 | 104.91 | 104.92 | 104.24 | 104.33 | 921,810 | +0.76(+0.73%) |
Dec 05, 2019 | 103.10 | 103.66 | 102.71 | 103.57 | 668,967 | +1.08(+1.05%) |
Dec 04, 2019 | 102.20 | 103.04 | 101.79 | 102.49 | 632,470 | +0.78(+0.77%) |
Dec 03, 2019 | 101.40 | 101.79 | 100.15 | 101.71 | 904,732 | -1.24(-1.20%) |