Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 96.83 | 97.08 | 94.11 | 96.47 | 1,792,774 | -2.31(-2.34%) |
Feb 27, 2020 | 102.13 | 102.41 | 98.70 | 98.78 | 1,873,129 | -5.37(-5.15%) |
Feb 26, 2020 | 103.38 | 105.09 | 102.73 | 104.15 | 1,312,115 | +1.57(+1.53%) |
Feb 25, 2020 | 107.07 | 107.58 | 102.44 | 102.58 | 1,373,815 | -4.40(-4.11%) |
Feb 24, 2020 | 107.24 | 108.41 | 105.82 | 106.97 | 1,308,243 | -3.19(-2.89%) |
Feb 21, 2020 | 111.64 | 111.79 | 108.55 | 110.16 | 1,208,803 | -1.93(-1.72%) |
Feb 20, 2020 | 113.22 | 114.89 | 111.09 | 112.09 | 1,146,622 | -1.00(-0.88%) |
Feb 19, 2020 | 116.53 | 116.86 | 112.50 | 113.08 | 1,695,305 | -2.72(-2.35%) |
Feb 18, 2020 | 109.86 | 118.26 | 109.85 | 115.80 | 2,346,053 | +9.78(+9.23%) |
Feb 14, 2020 | 106.81 | 106.90 | 105.57 | 106.02 | 1,225,083 | -0.27(-0.26%) |
Feb 13, 2020 | 103.83 | 106.34 | 103.83 | 106.29 | 935,485 | +1.97(+1.89%) |
Feb 12, 2020 | 105.37 | 105.56 | 103.46 | 104.31 | 1,144,075 | -1.07(-1.02%) |
Feb 11, 2020 | 104.34 | 105.64 | 104.27 | 105.39 | 760,845 | +1.45(+1.39%) |
Feb 10, 2020 | 103.39 | 104.35 | 103.23 | 103.94 | 856,841 | +0.46(+0.45%) |
Feb 07, 2020 | 102.88 | 104.28 | 102.54 | 103.48 | 1,048,338 | +0.14(+0.14%) |
Feb 06, 2020 | 106.38 | 106.38 | 103.11 | 103.34 | 1,243,057 | +3.13(+3.12%) |
Feb 05, 2020 | 99.18 | 100.32 | 98.60 | 100.21 | 874,780 | +1.24(+1.25%) |
Feb 04, 2020 | 96.98 | 99.85 | 96.98 | 98.97 | 973,402 | +2.68(+2.78%) |
Feb 03, 2020 | 95.55 | 97.07 | 95.13 | 96.29 | 987,922 | +1.87(+1.98%) |
Jan 31, 2020 | 96.39 | 96.55 | 94.33 | 94.42 | 958,529 | -1.98(-2.06%) |
Jan 30, 2020 | 95.17 | 96.51 | 94.48 | 96.40 | 565,421 | +0.70(+0.74%) |
Jan 29, 2020 | 96.47 | 96.67 | 95.56 | 95.70 | 581,936 | -0.45(-0.47%) |
Jan 28, 2020 | 95.17 | 96.62 | 94.88 | 96.15 | 544,442 | +1.45(+1.53%) |
Jan 27, 2020 | 94.12 | 95.26 | 93.32 | 94.70 | 642,806 | -0.80(-0.84%) |
Jan 24, 2020 | 96.60 | 96.75 | 95.09 | 95.50 | 665,373 | -0.95(-0.98%) |
Jan 23, 2020 | 96.37 | 96.64 | 95.45 | 96.45 | 841,724 | +0.15(+0.16%) |
Jan 22, 2020 | 97.75 | 98.07 | 96.00 | 96.30 | 992,331 | -0.75(-0.77%) |
Jan 21, 2020 | 96.73 | 97.44 | 96.66 | 97.05 | 671,742 | -0.11(-0.12%) |
Jan 17, 2020 | 96.24 | 97.24 | 95.96 | 97.16 | 726,877 | +1.03(+1.08%) |
Jan 16, 2020 | 96.43 | 96.50 | 95.44 | 96.13 | 630,673 | +0.14(+0.15%) |
Jan 15, 2020 | 95.03 | 96.25 | 94.69 | 95.99 | 956,354 | +1.27(+1.34%) |
Jan 14, 2020 | 95.34 | 95.45 | 94.66 | 94.72 | 643,281 | -0.34(-0.36%) |
Jan 13, 2020 | 95.30 | 95.69 | 94.76 | 95.06 | 925,361 | +0.12(+0.13%) |
Jan 10, 2020 | 95.36 | 95.51 | 94.85 | 94.94 | 567,903 | -0.06(-0.06%) |
Jan 09, 2020 | 93.84 | 95.35 | 93.74 | 94.99 | 811,530 | +1.14(+1.21%) |
Jan 08, 2020 | 93.97 | 94.99 | 93.80 | 93.86 | 1,126,246 | -0.11(-0.12%) |
Jan 07, 2020 | 93.89 | 94.70 | 93.70 | 93.97 | 518,988 | -0.35(-0.37%) |
Jan 06, 2020 | 93.04 | 94.39 | 92.74 | 94.32 | 851,317 | +0.83(+0.88%) |
Jan 03, 2020 | 91.67 | 93.86 | 91.54 | 93.49 | 1,097,073 | +0.81(+0.87%) |
Jan 02, 2020 | 92.51 | 92.70 | 91.93 | 92.68 | 844,529 | +0.69(+0.75%) |
Dec 31, 2019 | 91.83 | 92.77 | 91.69 | 91.99 | 665,692 | -0.17(-0.18%) |
Dec 30, 2019 | 92.22 | 92.30 | 91.28 | 92.16 | 647,652 | -0.15(-0.16%) |
Dec 27, 2019 | 92.77 | 92.77 | 91.69 | 92.31 | 633,983 | -0.28(-0.30%) |
Dec 26, 2019 | 92.05 | 92.81 | 92.05 | 92.60 | 542,347 | +0.47(+0.51%) |
Dec 24, 2019 | 91.69 | 92.42 | 91.69 | 92.13 | 265,489 | +0.20(+0.21%) |
Dec 23, 2019 | 92.46 | 92.71 | 91.37 | 91.93 | 778,345 | -0.18(-0.19%) |
Dec 20, 2019 | 91.38 | 92.13 | 90.47 | 92.11 | 2,356,846 | +1.63(+1.80%) |
Dec 19, 2019 | 89.69 | 90.74 | 88.68 | 90.48 | 1,423,233 | +0.56(+0.63%) |
Dec 18, 2019 | 87.83 | 90.31 | 87.74 | 89.92 | 2,069,346 | +3.90(+4.53%) |
Dec 17, 2019 | 86.10 | 86.50 | 85.51 | 86.02 | 624,220 | -0.10(-0.12%) |
Dec 16, 2019 | 86.87 | 86.93 | 85.89 | 86.12 | 1,493,280 | -0.19(-0.22%) |
Dec 13, 2019 | 85.14 | 86.50 | 84.61 | 86.31 | 610,466 | +0.93(+1.09%) |
Dec 12, 2019 | 86.04 | 86.04 | 84.66 | 85.38 | 1,300,891 | -0.83(-0.97%) |
Dec 11, 2019 | 85.30 | 86.26 | 83.44 | 86.21 | 1,490,829 | +2.28(+2.72%) |
Dec 10, 2019 | 84.47 | 84.72 | 83.80 | 83.93 | 503,272 | -0.43(-0.51%) |
Dec 09, 2019 | 84.82 | 85.27 | 84.34 | 84.36 | 997,733 | -0.54(-0.64%) |
Dec 06, 2019 | 84.70 | 85.06 | 83.64 | 84.90 | 783,749 | +0.68(+0.81%) |
Dec 05, 2019 | 84.19 | 84.42 | 83.71 | 84.22 | 558,677 | +0.20(+0.23%) |
Dec 04, 2019 | 84.07 | 84.98 | 83.44 | 84.02 | 881,038 | +0.07(+0.09%) |
Dec 03, 2019 | 83.07 | 84.08 | 82.76 | 83.95 | 1,213,724 | -0.18(-0.21%) |