Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 103.51 | 104.90 | 99.98 | 101.05 | 460,975 | -4.40(-4.17%) |
Feb 27, 2020 | 106.16 | 107.82 | 105.01 | 105.45 | 133,971 | -1.29(-1.21%) |
Feb 26, 2020 | 108.71 | 109.50 | 106.69 | 106.74 | 209,558 | -0.88(-0.82%) |
Feb 25, 2020 | 109.00 | 110.07 | 107.08 | 107.62 | 277,687 | -1.84(-1.68%) |
Feb 24, 2020 | 109.79 | 110.69 | 109.25 | 109.46 | 158,168 | -1.23(-1.11%) |
Feb 21, 2020 | 110.73 | 110.97 | 110.05 | 110.69 | 77,413 | -0.22(-0.20%) |
Feb 20, 2020 | 111.15 | 111.15 | 110.29 | 110.91 | 91,194 | -0.24(-0.22%) |
Feb 19, 2020 | 111.17 | 111.58 | 110.74 | 111.15 | 121,760 | -0.06(-0.05%) |
Feb 18, 2020 | 110.23 | 111.65 | 110.23 | 111.21 | 86,467 | +0.68(+0.62%) |
Feb 14, 2020 | 110.53 | 110.53 | 110.53 | 0 | +0.60(+0.55%) | |
Feb 13, 2020 | 108.92 | 110.05 | 108.44 | 109.93 | 141,570 | +0.64(+0.59%) |
Feb 12, 2020 | 108.96 | 109.51 | 108.05 | 109.29 | 155,864 | +0.34(+0.31%) |
Feb 11, 2020 | 109.17 | 109.23 | 108.76 | 108.95 | 113,089 | -0.03(-0.03%) |
Feb 10, 2020 | 108.47 | 109.68 | 108.47 | 108.98 | 66,473 | +0.54(+0.50%) |
Feb 07, 2020 | 108.35 | 108.61 | 107.82 | 108.44 | 112,629 | +0.00(+0.00%) |
Feb 06, 2020 | 106.86 | 108.60 | 106.70 | 108.44 | 195,050 | +1.78(+1.67%) |
Feb 05, 2020 | 107.12 | 107.45 | 106.44 | 106.66 | 171,908 | -0.16(-0.15%) |
Feb 04, 2020 | 106.95 | 107.36 | 106.59 | 106.82 | 147,897 | +0.14(+0.13%) |
Feb 03, 2020 | 106.83 | 107.50 | 104.97 | 106.68 | 199,297 | +0.03(+0.03%) |
Jan 31, 2020 | 107.10 | 107.19 | 106.37 | 106.65 | 159,069 | -0.42(-0.39%) |
Jan 30, 2020 | 106.68 | 107.30 | 106.68 | 107.07 | 127,282 | +0.07(+0.07%) |
Jan 29, 2020 | 107.63 | 107.63 | 106.50 | 107.00 | 111,753 | -0.04(-0.04%) |
Jan 28, 2020 | 107.81 | 107.84 | 106.56 | 107.04 | 177,481 | -0.81(-0.75%) |
Jan 27, 2020 | 106.51 | 108.27 | 106.29 | 107.85 | 157,536 | +0.77(+0.72%) |
Jan 24, 2020 | 107.44 | 107.55 | 106.60 | 107.08 | 111,630 | -0.17(-0.16%) |
Jan 23, 2020 | 106.92 | 107.53 | 106.31 | 107.25 | 120,846 | +0.23(+0.21%) |
Jan 22, 2020 | 106.29 | 107.48 | 106.14 | 107.02 | 155,597 | +0.65(+0.61%) |
Jan 21, 2020 | 106.04 | 106.44 | 105.85 | 106.37 | 147,765 | +0.33(+0.31%) |
Jan 20, 2020 | 105.74 | 106.30 | 105.41 | 106.04 | 58,905 | +0.30(+0.28%) |
Jan 17, 2020 | 105.16 | 105.88 | 105.04 | 105.74 | 118,344 | +0.58(+0.55%) |
Jan 16, 2020 | 104.38 | 105.28 | 104.26 | 105.16 | 128,424 | +0.91(+0.87%) |
Jan 15, 2020 | 103.31 | 104.28 | 103.31 | 104.25 | 121,122 | +1.06(+1.03%) |
Jan 14, 2020 | 103.16 | 103.54 | 102.58 | 103.19 | 192,339 | -0.16(-0.15%) |
Jan 13, 2020 | 103.69 | 103.69 | 103.07 | 103.35 | 160,699 | -0.38(-0.37%) |
Jan 10, 2020 | 103.81 | 104.01 | 103.29 | 103.73 | 129,785 | -0.13(-0.13%) |
Jan 09, 2020 | 103.40 | 104.07 | 103.17 | 103.86 | 122,520 | +0.71(+0.69%) |
Jan 08, 2020 | 103.00 | 104.43 | 102.61 | 103.15 | 127,336 | +0.08(+0.08%) |
Jan 07, 2020 | 102.49 | 103.33 | 102.12 | 103.07 | 115,526 | +0.59(+0.58%) |
Jan 06, 2020 | 102.17 | 102.63 | 102.00 | 102.48 | 107,020 | +0.10(+0.10%) |
Jan 03, 2020 | 101.85 | 102.71 | 101.51 | 102.38 | 211,116 | +0.31(+0.30%) |
Jan 02, 2020 | 103.22 | 103.25 | 101.63 | 102.07 | 83,197 | -0.95(-0.92%) |
Dec 31, 2019 | 103.02 | 103.02 | 103.02 | 0 | -0.79(-0.76%) | |
Dec 30, 2019 | 104.40 | 104.52 | 103.26 | 103.81 | 65,449 | -0.77(-0.74%) |
Dec 27, 2019 | 104.54 | 104.78 | 104.21 | 104.58 | 53,277 | +0.21(+0.20%) |
Dec 24, 2019 | 104.37 | 104.37 | 104.37 | 0 | -0.17(-0.16%) | |
Dec 23, 2019 | 104.07 | 104.57 | 103.88 | 104.54 | 69,804 | +0.24(+0.23%) |
Dec 20, 2019 | 103.91 | 104.39 | 103.73 | 104.30 | 403,913 | +0.40(+0.38%) |
Dec 19, 2019 | 104.29 | 104.46 | 103.67 | 103.90 | 132,643 | -0.37(-0.35%) |
Dec 18, 2019 | 105.23 | 105.23 | 103.70 | 104.27 | 253,453 | -0.62(-0.59%) |
Dec 17, 2019 | 105.30 | 105.46 | 104.57 | 104.89 | 166,338 | -0.45(-0.43%) |
Dec 16, 2019 | 105.51 | 105.67 | 105.16 | 105.34 | 124,166 | -0.20(-0.19%) |
Dec 13, 2019 | 105.70 | 105.96 | 104.86 | 105.54 | 186,823 | -0.42(-0.40%) |
Dec 12, 2019 | 107.69 | 108.32 | 105.93 | 105.96 | 260,396 | -2.32(-2.14%) |
Dec 11, 2019 | 109.00 | 109.14 | 108.16 | 108.28 | 332,689 | -0.51(-0.47%) |
Dec 10, 2019 | 108.59 | 109.30 | 108.43 | 108.79 | 390,388 | +0.43(+0.40%) |
Dec 09, 2019 | 108.77 | 108.80 | 108.04 | 108.36 | 173,954 | -0.40(-0.37%) |
Dec 06, 2019 | 108.49 | 109.43 | 108.40 | 108.76 | 125,730 | +0.60(+0.55%) |
Dec 05, 2019 | 108.10 | 108.57 | 107.89 | 108.16 | 216,707 | +0.08(+0.07%) |
Dec 04, 2019 | 108.87 | 109.38 | 107.98 | 108.08 | 170,648 | -0.92(-0.84%) |
Dec 03, 2019 | 108.90 | 109.12 | 108.23 | 109.00 | 241,263 | +0.03(+0.03%) |