Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 86.98 | 90.80 | 84.92 | 87.87 | 2,877,424 | -1.68(-1.87%) |
Feb 27, 2020 | 93.95 | 94.18 | 89.49 | 89.54 | 3,436,154 | -6.95(-7.20%) |
Feb 26, 2020 | 100.84 | 101.39 | 96.46 | 96.49 | 2,313,825 | -4.22(-4.19%) |
Feb 25, 2020 | 106.74 | 106.74 | 100.63 | 100.71 | 1,643,455 | -5.53(-5.21%) |
Feb 24, 2020 | 107.40 | 107.94 | 105.75 | 106.24 | 1,306,566 | -2.89(-2.65%) |
Feb 21, 2020 | 108.12 | 109.39 | 108.11 | 109.13 | 1,522,657 | +0.38(+0.35%) |
Feb 20, 2020 | 108.50 | 109.04 | 107.62 | 108.75 | 840,441 | +0.00(+0.00%) |
Feb 19, 2020 | 108.87 | 109.24 | 108.11 | 108.75 | 1,004,517 | +0.17(+0.16%) |
Feb 18, 2020 | 109.19 | 109.41 | 107.25 | 108.58 | 1,179,371 | -1.10(-1.00%) |
Feb 14, 2020 | 110.38 | 110.51 | 109.34 | 109.68 | 817,809 | -0.50(-0.46%) |
Feb 13, 2020 | 110.05 | 110.33 | 109.29 | 110.19 | 1,199,604 | -0.16(-0.15%) |
Feb 12, 2020 | 110.53 | 111.76 | 110.16 | 110.35 | 1,276,533 | +0.20(+0.18%) |
Feb 11, 2020 | 109.85 | 110.32 | 108.75 | 110.15 | 1,736,652 | +0.40(+0.36%) |
Feb 10, 2020 | 108.70 | 109.92 | 108.36 | 109.76 | 1,087,196 | +0.97(+0.90%) |
Feb 07, 2020 | 109.49 | 109.90 | 108.33 | 108.78 | 1,725,944 | -0.71(-0.65%) |
Feb 06, 2020 | 106.32 | 109.77 | 106.21 | 109.49 | 2,318,438 | +3.62(+3.42%) |
Feb 05, 2020 | 104.46 | 106.01 | 104.13 | 105.87 | 1,887,322 | +1.73(+1.66%) |
Feb 04, 2020 | 104.44 | 105.20 | 104.13 | 104.14 | 1,677,462 | +0.58(+0.56%) |
Feb 03, 2020 | 105.56 | 105.56 | 103.53 | 103.56 | 1,490,892 | -1.36(-1.30%) |
Jan 31, 2020 | 106.61 | 106.78 | 104.39 | 104.92 | 1,200,193 | -1.60(-1.51%) |
Jan 30, 2020 | 106.76 | 106.85 | 104.83 | 106.53 | 1,482,649 | -0.90(-0.84%) |
Jan 29, 2020 | 106.17 | 107.77 | 104.93 | 107.43 | 1,247,964 | +1.59(+1.50%) |
Jan 28, 2020 | 105.30 | 106.22 | 105.11 | 105.84 | 1,544,448 | +0.97(+0.92%) |
Jan 27, 2020 | 104.45 | 105.43 | 104.43 | 104.88 | 1,257,733 | -0.64(-0.61%) |
Jan 24, 2020 | 106.11 | 106.13 | 105.04 | 105.52 | 1,198,529 | -0.48(-0.45%) |
Jan 23, 2020 | 103.59 | 106.09 | 103.37 | 106.00 | 1,692,363 | +2.38(+2.30%) |
Jan 22, 2020 | 103.47 | 104.04 | 103.31 | 103.62 | 1,579,023 | +0.39(+0.38%) |
Jan 21, 2020 | 101.93 | 103.36 | 101.84 | 103.23 | 1,667,580 | +0.93(+0.91%) |
Jan 17, 2020 | 102.09 | 102.51 | 101.80 | 102.30 | 1,165,240 | +0.46(+0.45%) |
Jan 16, 2020 | 100.14 | 102.60 | 99.79 | 101.84 | 2,975,700 | +1.55(+1.55%) |
Jan 15, 2020 | 101.12 | 101.51 | 100.26 | 100.29 | 1,677,005 | -0.83(-0.82%) |
Jan 14, 2020 | 101.69 | 101.69 | 100.63 | 101.12 | 2,308,854 | -0.94(-0.92%) |
Jan 13, 2020 | 103.23 | 103.54 | 101.88 | 102.06 | 1,683,731 | -1.17(-1.13%) |
Jan 10, 2020 | 103.26 | 103.48 | 102.34 | 103.23 | 1,271,655 | +0.14(+0.14%) |
Jan 09, 2020 | 102.21 | 104.09 | 101.52 | 103.09 | 2,115,795 | +1.28(+1.26%) |
Jan 08, 2020 | 100.38 | 102.00 | 99.99 | 101.81 | 1,873,975 | +1.52(+1.52%) |
Jan 07, 2020 | 100.34 | 101.48 | 99.91 | 100.29 | 2,126,740 | -0.87(-0.86%) |
Jan 06, 2020 | 100.26 | 101.18 | 99.82 | 101.15 | 1,784,673 | +0.66(+0.66%) |
Jan 03, 2020 | 99.76 | 100.61 | 99.15 | 100.49 | 1,533,511 | +0.11(+0.11%) |
Jan 02, 2020 | 98.19 | 100.39 | 97.82 | 100.39 | 3,070,270 | +2.91(+2.98%) |
Dec 31, 2019 | 97.43 | 97.77 | 96.54 | 97.48 | 1,790,383 | +0.04(+0.05%) |
Dec 30, 2019 | 96.58 | 97.47 | 96.12 | 97.43 | 1,653,540 | +0.85(+0.88%) |
Dec 27, 2019 | 96.79 | 97.04 | 95.95 | 96.58 | 1,700,584 | -0.80(-0.83%) |
Dec 26, 2019 | 97.35 | 97.81 | 96.61 | 97.39 | 1,133,433 | +0.37(+0.38%) |
Dec 24, 2019 | 97.20 | 97.43 | 96.71 | 97.02 | 747,577 | -0.18(-0.18%) |
Dec 23, 2019 | 98.31 | 98.31 | 96.50 | 97.20 | 2,093,306 | -1.38(-1.40%) |
Dec 20, 2019 | 98.36 | 100.02 | 97.74 | 98.58 | 4,393,316 | +1.08(+1.11%) |
Dec 19, 2019 | 100.19 | 101.05 | 97.50 | 97.50 | 6,045,503 | -6.51(-6.26%) |
Dec 18, 2019 | 104.03 | 104.45 | 102.85 | 104.01 | 1,800,967 | +0.27(+0.26%) |
Dec 17, 2019 | 103.30 | 104.14 | 103.20 | 103.74 | 1,164,490 | -0.01(-0.01%) |
Dec 16, 2019 | 103.88 | 104.26 | 102.92 | 103.75 | 1,035,415 | +0.39(+0.38%) |
Dec 13, 2019 | 103.67 | 104.09 | 102.79 | 103.35 | 1,029,945 | -0.62(-0.59%) |
Dec 12, 2019 | 103.96 | 104.82 | 103.60 | 103.97 | 1,179,472 | -1.05(-1.00%) |
Dec 11, 2019 | 106.03 | 106.31 | 104.92 | 105.02 | 1,113,153 | -1.02(-0.96%) |
Dec 10, 2019 | 105.61 | 106.19 | 105.26 | 106.04 | 1,198,404 | +0.43(+0.41%) |
Dec 09, 2019 | 107.27 | 107.27 | 105.61 | 105.61 | 1,531,693 | -1.55(-1.44%) |
Dec 06, 2019 | 106.46 | 107.29 | 106.06 | 107.16 | 1,093,464 | +1.20(+1.13%) |
Dec 05, 2019 | 105.73 | 106.25 | 104.91 | 105.96 | 1,463,144 | +0.48(+0.46%) |
Dec 04, 2019 | 105.79 | 106.27 | 104.89 | 105.47 | 1,195,986 | -0.47(-0.44%) |
Dec 03, 2019 | 106.17 | 106.35 | 104.67 | 105.94 | 1,479,001 | -0.76(-0.71%) |