Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 87.29 | 89.08 | 85.51 | 88.64 | 299,100 | -1.44(-1.60%) |
Feb 27, 2020 | 92.86 | 94.51 | 90.07 | 90.08 | 250,105 | -4.73(-4.99%) |
Feb 26, 2020 | 97.48 | 97.66 | 94.07 | 94.81 | 295,030 | -2.19(-2.26%) |
Feb 25, 2020 | 97.99 | 98.26 | 96.23 | 97.00 | 248,782 | -0.90(-0.92%) |
Feb 24, 2020 | 96.05 | 98.58 | 95.89 | 97.90 | 235,178 | -1.59(-1.60%) |
Feb 21, 2020 | 99.89 | 100.47 | 99.05 | 99.49 | 179,000 | -0.25(-0.25%) |
Feb 20, 2020 | 98.55 | 100.03 | 98.34 | 99.74 | 236,376 | +0.84(+0.85%) |
Feb 19, 2020 | 97.03 | 99.56 | 96.11 | 98.90 | 176,387 | +2.50(+2.59%) |
Feb 18, 2020 | 95.79 | 97.40 | 95.79 | 96.40 | 211,561 | +0.70(+0.73%) |
Feb 14, 2020 | 97.28 | 97.40 | 95.15 | 95.70 | 133,000 | -1.19(-1.23%) |
Feb 13, 2020 | 96.26 | 97.95 | 95.39 | 96.89 | 187,297 | -0.12(-0.12%) |
Feb 12, 2020 | 100.49 | 100.91 | 92.90 | 97.01 | 323,363 | -2.99(-2.99%) |
Feb 11, 2020 | 96.75 | 100.50 | 96.75 | 100.00 | 366,443 | +5.14(+5.42%) |
Feb 10, 2020 | 93.50 | 94.86 | 92.71 | 94.86 | 194,062 | +1.19(+1.27%) |
Feb 07, 2020 | 93.89 | 94.40 | 92.25 | 93.67 | 177,900 | -0.47(-0.50%) |
Feb 06, 2020 | 96.60 | 97.10 | 93.89 | 94.14 | 169,269 | -2.19(-2.27%) |
Feb 05, 2020 | 96.57 | 97.65 | 94.96 | 96.33 | 285,918 | +0.67(+0.70%) |
Feb 04, 2020 | 99.09 | 100.29 | 95.23 | 95.66 | 251,810 | -3.60(-3.63%) |
Feb 03, 2020 | 100.76 | 103.60 | 98.36 | 99.26 | 408,881 | +2.81(+2.91%) |
Jan 31, 2020 | 99.21 | 99.62 | 96.09 | 96.45 | 212,700 | -2.98(-3.00%) |
Jan 30, 2020 | 98.28 | 99.70 | 98.01 | 99.43 | 107,309 | -0.13(-0.13%) |
Jan 29, 2020 | 100.76 | 101.70 | 99.40 | 99.56 | 126,235 | -0.73(-0.73%) |
Jan 28, 2020 | 100.46 | 101.41 | 99.67 | 100.29 | 99,268 | +0.23(+0.23%) |
Jan 27, 2020 | 97.81 | 101.15 | 97.41 | 100.06 | 101,801 | +0.32(+0.32%) |
Jan 24, 2020 | 102.52 | 102.52 | 99.44 | 99.74 | 126,300 | -2.56(-2.50%) |
Jan 23, 2020 | 100.59 | 102.78 | 99.64 | 102.30 | 195,021 | +1.31(+1.30%) |
Jan 22, 2020 | 102.95 | 103.17 | 100.31 | 100.99 | 247,719 | -1.94(-1.88%) |
Jan 21, 2020 | 102.00 | 103.46 | 101.81 | 102.93 | 156,126 | +0.67(+0.66%) |
Jan 17, 2020 | 103.02 | 103.50 | 102.07 | 102.26 | 136,700 | -0.24(-0.23%) |
Jan 16, 2020 | 101.73 | 103.01 | 101.73 | 102.50 | 179,784 | +1.26(+1.24%) |
Jan 15, 2020 | 101.95 | 102.37 | 100.64 | 101.24 | 214,349 | -0.64(-0.63%) |
Jan 14, 2020 | 101.86 | 103.63 | 101.46 | 101.88 | 230,150 | -0.47(-0.46%) |
Jan 13, 2020 | 100.55 | 103.17 | 100.09 | 102.35 | 477,762 | +2.07(+2.06%) |
Jan 10, 2020 | 101.02 | 101.76 | 100.19 | 100.28 | 298,100 | -0.32(-0.32%) |
Jan 09, 2020 | 103.74 | 103.74 | 100.01 | 100.60 | 296,346 | -2.53(-2.45%) |
Jan 08, 2020 | 104.17 | 105.56 | 102.87 | 103.13 | 158,184 | -0.66(-0.64%) |
Jan 07, 2020 | 106.89 | 107.09 | 103.50 | 103.79 | 233,862 | -3.95(-3.67%) |
Jan 06, 2020 | 107.89 | 108.29 | 107.01 | 107.74 | 523,282 | -0.65(-0.60%) |
Jan 03, 2020 | 109.66 | 110.03 | 107.89 | 108.39 | 189,900 | -2.94(-2.64%) |
Jan 02, 2020 | 112.69 | 112.69 | 110.32 | 111.33 | 163,260 | -0.46(-0.41%) |
Dec 31, 2019 | 111.95 | 113.12 | 111.40 | 111.79 | 122,700 | -0.50(-0.45%) |
Dec 30, 2019 | 113.82 | 113.82 | 111.60 | 112.29 | 98,459 | -1.26(-1.11%) |
Dec 27, 2019 | 113.97 | 114.37 | 113.08 | 113.55 | 147,800 | -0.50(-0.44%) |
Dec 26, 2019 | 114.91 | 114.91 | 113.00 | 114.05 | 42,611 | -0.40(-0.35%) |
Dec 24, 2019 | 114.14 | 114.69 | 113.07 | 114.45 | 51,300 | +0.33(+0.29%) |
Dec 23, 2019 | 117.68 | 117.71 | 113.56 | 114.12 | 104,793 | -3.80(-3.22%) |
Dec 20, 2019 | 118.89 | 119.12 | 117.83 | 117.92 | 246,900 | -0.82(-0.69%) |
Dec 19, 2019 | 118.18 | 119.23 | 117.31 | 118.74 | 104,879 | +0.85(+0.72%) |
Dec 18, 2019 | 117.87 | 119.07 | 115.71 | 117.89 | 177,641 | +0.14(+0.12%) |
Dec 17, 2019 | 115.88 | 117.83 | 115.47 | 117.75 | 105,172 | +2.04(+1.76%) |
Dec 16, 2019 | 117.25 | 117.97 | 115.06 | 115.71 | 198,759 | -0.96(-0.82%) |
Dec 13, 2019 | 122.67 | 122.67 | 114.97 | 116.67 | 245,000 | -6.00(-4.89%) |
Dec 12, 2019 | 114.75 | 123.44 | 114.75 | 122.67 | 316,119 | +8.14(+7.11%) |
Dec 11, 2019 | 110.60 | 114.89 | 110.02 | 114.53 | 153,692 | +4.38(+3.98%) |
Dec 10, 2019 | 110.18 | 110.82 | 109.27 | 110.15 | 227,932 | +0.05(+0.05%) |
Dec 09, 2019 | 110.45 | 111.31 | 110.05 | 110.10 | 215,160 | -0.82(-0.74%) |
Dec 06, 2019 | 110.80 | 112.08 | 110.72 | 110.92 | 193,100 | +1.43(+1.31%) |
Dec 05, 2019 | 110.38 | 112.25 | 109.34 | 109.49 | 166,175 | -0.35(-0.32%) |
Dec 04, 2019 | 109.38 | 112.13 | 109.38 | 109.84 | 187,096 | +1.24(+1.14%) |
Dec 03, 2019 | 108.75 | 109.39 | 108.26 | 108.60 | 184,799 | -1.35(-1.23%) |