Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 90.00 | 94.08 | 89.70 | 94.03 | 3,320,400 | +1.94(+2.11%) |
Feb 27, 2020 | 93.00 | 95.04 | 90.90 | 92.09 | 2,860,950 | -2.69(-2.84%) |
Feb 26, 2020 | 96.99 | 97.97 | 94.43 | 94.78 | 2,586,313 | -1.36(-1.41%) |
Feb 25, 2020 | 100.46 | 100.85 | 94.77 | 96.14 | 3,976,016 | -2.88(-2.91%) |
Feb 24, 2020 | 100.77 | 102.15 | 97.75 | 99.02 | 3,052,663 | -4.12(-3.99%) |
Feb 21, 2020 | 102.15 | 103.21 | 101.52 | 103.14 | 1,728,500 | +0.60(+0.59%) |
Feb 20, 2020 | 102.96 | 103.29 | 100.95 | 102.54 | 1,652,215 | -0.67(-0.65%) |
Feb 19, 2020 | 102.38 | 103.61 | 101.95 | 103.21 | 3,179,555 | +1.05(+1.03%) |
Feb 18, 2020 | 102.85 | 103.35 | 101.50 | 102.16 | 2,522,027 | -0.40(-0.39%) |
Feb 14, 2020 | 104.46 | 104.52 | 102.23 | 102.56 | 1,577,900 | -0.86(-0.83%) |
Feb 13, 2020 | 105.30 | 106.50 | 103.18 | 103.42 | 1,943,719 | -1.77(-1.68%) |
Feb 12, 2020 | 102.49 | 105.23 | 101.57 | 105.19 | 3,422,025 | +2.73(+2.66%) |
Feb 11, 2020 | 101.14 | 102.66 | 100.83 | 102.46 | 1,409,099 | +1.45(+1.44%) |
Feb 10, 2020 | 100.14 | 102.91 | 99.82 | 101.01 | 2,078,066 | +0.45(+0.45%) |
Feb 07, 2020 | 102.97 | 103.77 | 100.37 | 100.56 | 2,251,000 | -3.48(-3.34%) |
Feb 06, 2020 | 104.63 | 104.93 | 102.08 | 104.04 | 1,583,341 | +0.39(+0.38%) |
Feb 05, 2020 | 104.50 | 105.95 | 103.03 | 103.65 | 2,533,253 | +0.71(+0.69%) |
Feb 04, 2020 | 103.00 | 104.31 | 101.50 | 102.94 | 1,898,335 | +2.09(+2.07%) |
Feb 03, 2020 | 100.09 | 101.81 | 99.32 | 100.85 | 1,484,375 | +1.46(+1.47%) |
Jan 31, 2020 | 101.36 | 102.74 | 98.75 | 99.39 | 3,648,900 | -0.91(-0.91%) |
Jan 30, 2020 | 106.00 | 106.94 | 99.98 | 100.30 | 3,942,346 | -6.64(-6.21%) |
Jan 29, 2020 | 107.13 | 108.91 | 106.85 | 106.94 | 1,794,536 | -0.03(-0.03%) |
Jan 28, 2020 | 106.92 | 107.15 | 105.77 | 106.97 | 1,435,202 | +1.67(+1.59%) |
Jan 27, 2020 | 104.08 | 106.23 | 103.24 | 105.30 | 1,594,679 | +0.03(+0.03%) |
Jan 24, 2020 | 109.05 | 109.15 | 104.64 | 105.27 | 2,071,600 | -3.28(-3.02%) |
Jan 23, 2020 | 111.06 | 111.28 | 108.02 | 108.55 | 1,760,088 | -2.85(-2.56%) |
Jan 22, 2020 | 113.27 | 113.54 | 110.12 | 111.40 | 1,420,735 | -1.61(-1.42%) |
Jan 21, 2020 | 113.86 | 114.50 | 112.67 | 113.01 | 1,335,561 | -0.26(-0.23%) |
Jan 17, 2020 | 113.15 | 114.35 | 112.47 | 113.27 | 1,938,400 | +0.76(+0.68%) |
Jan 16, 2020 | 113.51 | 113.81 | 111.38 | 112.51 | 1,375,537 | -0.02(-0.02%) |
Jan 15, 2020 | 112.52 | 114.36 | 112.20 | 112.53 | 2,015,559 | -0.26(-0.23%) |
Jan 14, 2020 | 113.50 | 113.50 | 110.60 | 112.79 | 2,289,974 | -1.13(-0.99%) |
Jan 13, 2020 | 109.71 | 114.14 | 107.62 | 113.92 | 2,400,578 | +4.44(+4.06%) |
Jan 10, 2020 | 111.22 | 111.22 | 108.77 | 109.48 | 1,080,900 | -1.26(-1.14%) |
Jan 09, 2020 | 109.21 | 111.20 | 108.83 | 110.74 | 1,788,176 | +2.16(+1.99%) |
Jan 08, 2020 | 106.94 | 109.19 | 105.73 | 108.58 | 1,736,504 | +1.73(+1.62%) |
Jan 07, 2020 | 104.95 | 108.59 | 104.58 | 106.85 | 2,991,629 | +0.27(+0.25%) |
Jan 06, 2020 | 105.65 | 107.77 | 104.56 | 106.58 | 1,661,283 | +0.17(+0.16%) |
Jan 03, 2020 | 106.36 | 107.38 | 105.18 | 106.41 | 1,316,100 | -1.43(-1.33%) |
Jan 02, 2020 | 109.36 | 109.80 | 107.16 | 107.84 | 1,466,015 | -0.31(-0.29%) |
Dec 31, 2019 | 106.80 | 108.40 | 106.70 | 108.15 | 1,162,700 | +0.81(+0.75%) |
Dec 30, 2019 | 108.95 | 108.95 | 107.10 | 107.34 | 1,036,403 | -1.21(-1.11%) |
Dec 27, 2019 | 108.85 | 109.30 | 107.81 | 108.55 | 1,167,700 | -0.38(-0.35%) |
Dec 26, 2019 | 110.12 | 110.95 | 108.52 | 108.93 | 909,756 | -1.35(-1.22%) |
Dec 24, 2019 | 111.10 | 111.23 | 109.82 | 110.28 | 403,800 | -0.18(-0.16%) |
Dec 23, 2019 | 110.68 | 110.98 | 109.42 | 110.46 | 1,503,971 | +0.71(+0.65%) |
Dec 20, 2019 | 111.59 | 111.94 | 107.73 | 109.75 | 4,479,900 | -1.49(-1.34%) |
Dec 19, 2019 | 110.05 | 112.36 | 109.31 | 111.24 | 2,365,645 | +2.04(+1.87%) |
Dec 18, 2019 | 109.43 | 109.74 | 107.32 | 109.20 | 1,841,805 | -0.62(-0.56%) |
Dec 17, 2019 | 109.51 | 110.12 | 106.76 | 109.82 | 1,868,421 | -1.55(-1.39%) |
Dec 16, 2019 | 111.22 | 111.80 | 110.25 | 111.37 | 1,773,859 | +0.95(+0.86%) |
Dec 13, 2019 | 112.82 | 113.79 | 109.72 | 110.42 | 1,566,400 | -2.05(-1.82%) |
Dec 12, 2019 | 109.60 | 112.84 | 109.15 | 112.47 | 1,818,087 | +2.97(+2.71%) |
Dec 11, 2019 | 111.51 | 112.87 | 108.91 | 109.50 | 1,595,780 | -1.70(-1.53%) |
Dec 10, 2019 | 113.03 | 113.54 | 110.59 | 111.20 | 1,657,504 | -1.28(-1.14%) |
Dec 09, 2019 | 114.08 | 116.20 | 111.40 | 112.48 | 2,063,936 | -1.41(-1.24%) |
Dec 06, 2019 | 113.80 | 114.79 | 109.59 | 113.89 | 4,297,300 | +6.47(+6.02%) |
Dec 05, 2019 | 115.59 | 116.00 | 106.13 | 107.42 | 3,551,899 | -8.03(-6.96%) |
Dec 04, 2019 | 114.61 | 116.59 | 114.27 | 115.45 | 1,662,879 | +1.40(+1.23%) |
Dec 03, 2019 | 112.00 | 114.13 | 111.29 | 114.05 | 1,915,461 | +1.14(+1.01%) |