Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 103.25 | 103.51 | 103.02 | 103.12 | 5,845,148 | +0.16(+0.16%) |
Feb 27, 2020 | 102.93 | 103.07 | 102.78 | 102.95 | 4,230,182 | +0.30(+0.29%) |
Feb 26, 2020 | 102.52 | 102.90 | 102.44 | 102.66 | 2,863,038 | -0.05(-0.05%) |
Feb 25, 2020 | 102.78 | 103.04 | 102.68 | 102.71 | 1,702,323 | -0.17(-0.17%) |
Feb 24, 2020 | 102.89 | 102.94 | 102.80 | 102.88 | 1,733,879 | +0.47(+0.46%) |
Feb 21, 2020 | 102.30 | 102.51 | 102.30 | 102.41 | 1,082,753 | +0.19(+0.18%) |
Feb 20, 2020 | 102.08 | 102.22 | 102.05 | 102.22 | 942,354 | +0.20(+0.19%) |
Feb 19, 2020 | 102.03 | 102.06 | 101.94 | 102.02 | 916,170 | -0.04(-0.04%) |
Feb 18, 2020 | 101.97 | 102.12 | 101.92 | 102.06 | 1,255,381 | +0.22(+0.22%) |
Feb 14, 2020 | 101.83 | 101.92 | 101.81 | 101.84 | 951,570 | +0.08(+0.08%) |
Feb 13, 2020 | 101.73 | 101.80 | 101.68 | 101.76 | 1,530,197 | +0.21(+0.21%) |
Feb 12, 2020 | 101.46 | 101.60 | 101.43 | 101.55 | 1,446,702 | -0.10(-0.10%) |
Feb 11, 2020 | 101.79 | 101.79 | 101.61 | 101.65 | 698,646 | -0.30(-0.30%) |
Feb 10, 2020 | 101.87 | 102.01 | 101.82 | 101.95 | 729,911 | +0.16(+0.15%) |
Feb 07, 2020 | 101.62 | 101.80 | 101.59 | 101.80 | 1,247,692 | +0.41(+0.41%) |
Feb 06, 2020 | 101.20 | 101.42 | 101.20 | 101.38 | 1,422,816 | +0.19(+0.19%) |
Feb 05, 2020 | 101.25 | 101.36 | 101.19 | 101.19 | 1,680,600 | -0.30(-0.30%) |
Feb 04, 2020 | 101.66 | 101.66 | 101.38 | 101.50 | 1,903,927 | -0.44(-0.43%) |
Feb 03, 2020 | 101.86 | 101.96 | 101.70 | 101.93 | 3,564,097 | -0.24(-0.24%) |
Jan 31, 2020 | 101.88 | 102.21 | 101.87 | 102.18 | 2,731,210 | +0.44(+0.43%) |
Jan 30, 2020 | 101.68 | 102.00 | 101.58 | 101.74 | 1,397,701 | +0.11(+0.11%) |
Jan 29, 2020 | 101.38 | 101.70 | 101.37 | 101.63 | 1,277,558 | +0.37(+0.36%) |
Jan 28, 2020 | 101.43 | 101.44 | 101.25 | 101.26 | 865,884 | -0.15(-0.15%) |
Jan 27, 2020 | 101.39 | 101.47 | 101.34 | 101.41 | 1,295,230 | +0.23(+0.23%) |
Jan 24, 2020 | 101.04 | 101.24 | 101.04 | 101.18 | 1,122,360 | +0.22(+0.22%) |
Jan 23, 2020 | 100.94 | 101.05 | 100.92 | 100.96 | 2,598,753 | +0.21(+0.20%) |
Jan 22, 2020 | 100.88 | 100.92 | 100.74 | 100.75 | 1,345,531 | -0.07(-0.07%) |
Jan 21, 2020 | 100.67 | 100.87 | 100.67 | 100.82 | 1,293,067 | +0.33(+0.32%) |
Jan 17, 2020 | 100.52 | 100.57 | 100.43 | 100.49 | 1,072,605 | -0.16(-0.16%) |
Jan 16, 2020 | 100.78 | 100.80 | 100.65 | 100.66 | 1,405,005 | -0.16(-0.16%) |
Jan 15, 2020 | 100.92 | 100.92 | 100.81 | 100.82 | 1,866,213 | +0.08(+0.08%) |
Jan 14, 2020 | 100.65 | 100.78 | 100.62 | 100.74 | 3,833,655 | +0.14(+0.14%) |
Jan 13, 2020 | 100.55 | 100.64 | 100.45 | 100.61 | 1,657,746 | -0.02(-0.02%) |
Jan 10, 2020 | 100.45 | 100.64 | 100.43 | 100.62 | 1,875,106 | +0.30(+0.30%) |
Jan 09, 2020 | 100.12 | 100.34 | 100.06 | 100.32 | 2,113,774 | -0.01(-0.01%) |
Jan 08, 2020 | 100.45 | 100.56 | 100.20 | 100.33 | 2,472,081 | -0.09(-0.09%) |
Jan 07, 2020 | 100.61 | 100.63 | 100.43 | 100.43 | 944,431 | -0.31(-0.31%) |
Jan 06, 2020 | 101.13 | 101.13 | 100.69 | 100.73 | 1,069,103 | -0.26(-0.26%) |
Jan 03, 2020 | 100.89 | 101.12 | 100.84 | 100.99 | 1,467,971 | +0.46(+0.46%) |
Jan 02, 2020 | 100.35 | 100.57 | 100.35 | 100.53 | 2,506,118 | +0.49(+0.49%) |
Dec 31, 2019 | 99.96 | 100.19 | 99.93 | 100.04 | 1,488,013 | -0.10(-0.10%) |
Dec 30, 2019 | 99.95 | 100.14 | 99.89 | 100.14 | 1,086,720 | +0.03(+0.03%) |
Dec 27, 2019 | 100.06 | 100.15 | 100.06 | 100.11 | 766,612 | +0.03(+0.03%) |
Dec 26, 2019 | 100.01 | 100.09 | 99.94 | 100.07 | 449,549 | +0.07(+0.07%) |
Dec 24, 2019 | 99.78 | 100.06 | 99.76 | 100.00 | 397,114 | +0.12(+0.12%) |
Dec 23, 2019 | 100.05 | 100.06 | 99.81 | 99.88 | 1,243,954 | -0.17(-0.17%) |
Dec 20, 2019 | 100.11 | 100.18 | 100.03 | 100.06 | 1,419,380 | -0.05(-0.05%) |
Dec 19, 2019 | 99.84 | 100.23 | 99.79 | 100.11 | 1,642,950 | +0.16(+0.16%) |
Dec 18, 2019 | 100.02 | 100.08 | 99.90 | 99.95 | 1,489,389 | -0.11(-0.11%) |
Dec 17, 2019 | 99.92 | 100.06 | 99.89 | 100.06 | 1,880,468 | +0.14(+0.14%) |
Dec 16, 2019 | 100.02 | 100.08 | 99.87 | 99.92 | 994,685 | -0.23(-0.23%) |
Dec 13, 2019 | 99.84 | 100.17 | 99.66 | 100.15 | 1,275,845 | +0.40(+0.40%) |
Dec 12, 2019 | 100.13 | 100.20 | 99.56 | 99.75 | 1,679,252 | -0.49(-0.49%) |
Dec 11, 2019 | 100.08 | 100.27 | 100.02 | 100.24 | 1,003,820 | +0.35(+0.35%) |
Dec 10, 2019 | 99.95 | 99.97 | 99.77 | 99.89 | 504,668 | -0.03(-0.03%) |
Dec 09, 2019 | 100.03 | 100.07 | 99.86 | 99.91 | 575,206 | +0.03(+0.03%) |
Dec 06, 2019 | 99.76 | 99.93 | 99.71 | 99.89 | 611,388 | -0.07(-0.07%) |
Dec 05, 2019 | 99.89 | 100.00 | 99.84 | 99.95 | 792,833 | -0.15(-0.15%) |
Dec 04, 2019 | 100.06 | 100.18 | 99.97 | 100.10 | 902,205 | -0.07(-0.07%) |
Dec 03, 2019 | 99.82 | 100.29 | 99.82 | 100.17 | 1,602,154 | +0.62(+0.62%) |