Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 85.54 | 87.42 | 85.00 | 87.42 | 635,645 | -0.56(-0.63%) |
Feb 27, 2020 | 89.52 | 89.91 | 87.78 | 87.97 | 656,335 | -3.01(-3.30%) |
Feb 26, 2020 | 91.70 | 92.17 | 90.96 | 90.98 | 401,629 | -0.06(-0.07%) |
Feb 25, 2020 | 93.11 | 93.11 | 91.03 | 91.04 | 183,975 | -1.55(-1.68%) |
Feb 24, 2020 | 92.77 | 93.04 | 92.22 | 92.59 | 276,524 | -3.48(-3.63%) |
Feb 21, 2020 | 96.17 | 96.33 | 95.88 | 96.08 | 98,234 | -0.39(-0.40%) |
Feb 20, 2020 | 96.67 | 96.95 | 96.07 | 96.47 | 97,407 | -0.59(-0.60%) |
Feb 19, 2020 | 96.92 | 97.21 | 96.84 | 97.05 | 127,457 | +0.28(+0.29%) |
Feb 18, 2020 | 96.73 | 96.85 | 96.50 | 96.77 | 108,338 | -0.74(-0.75%) |
Feb 14, 2020 | 97.55 | 97.67 | 97.29 | 97.51 | 85,827 | +0.04(+0.04%) |
Feb 13, 2020 | 97.34 | 97.62 | 97.20 | 97.47 | 92,644 | -0.30(-0.31%) |
Feb 12, 2020 | 97.65 | 97.83 | 97.52 | 97.77 | 71,096 | +0.58(+0.59%) |
Feb 11, 2020 | 97.15 | 97.48 | 97.12 | 97.20 | 112,083 | +0.90(+0.93%) |
Feb 10, 2020 | 96.06 | 96.30 | 95.90 | 96.30 | 189,711 | +0.37(+0.39%) |
Feb 07, 2020 | 96.38 | 96.38 | 95.84 | 95.93 | 150,452 | -1.17(-1.21%) |
Feb 06, 2020 | 97.39 | 97.39 | 96.97 | 97.10 | 113,342 | +0.01(+0.01%) |
Feb 05, 2020 | 97.28 | 97.38 | 96.97 | 97.09 | 433,004 | +0.68(+0.71%) |
Feb 04, 2020 | 96.29 | 96.64 | 96.19 | 96.41 | 251,810 | +1.51(+1.59%) |
Feb 03, 2020 | 94.69 | 95.17 | 94.57 | 94.90 | 209,329 | +0.11(+0.11%) |
Jan 31, 2020 | 95.41 | 95.50 | 94.58 | 94.79 | 144,813 | -1.47(-1.53%) |
Jan 30, 2020 | 95.76 | 96.26 | 95.36 | 96.26 | 144,551 | -0.50(-0.51%) |
Jan 29, 2020 | 96.91 | 97.12 | 96.71 | 96.76 | 150,453 | -0.11(-0.11%) |
Jan 28, 2020 | 96.72 | 97.02 | 96.30 | 96.87 | 153,770 | +0.45(+0.47%) |
Jan 27, 2020 | 96.64 | 96.87 | 96.01 | 96.42 | 290,963 | -1.92(-1.95%) |
Jan 24, 2020 | 99.15 | 99.15 | 98.14 | 98.33 | 194,663 | -0.59(-0.60%) |
Jan 23, 2020 | 98.57 | 98.95 | 98.23 | 98.92 | 129,104 | -0.32(-0.32%) |
Jan 22, 2020 | 99.39 | 99.57 | 99.20 | 99.24 | 143,127 | +0.29(+0.30%) |
Jan 21, 2020 | 99.31 | 99.31 | 98.84 | 98.95 | 177,001 | -0.68(-0.69%) |
Jan 17, 2020 | 99.50 | 99.74 | 99.35 | 99.63 | 178,761 | +0.18(+0.18%) |
Jan 16, 2020 | 99.09 | 99.61 | 99.09 | 99.46 | 142,882 | +0.44(+0.45%) |
Jan 15, 2020 | 99.02 | 99.24 | 98.96 | 99.01 | 121,873 | -0.15(-0.15%) |
Jan 14, 2020 | 98.82 | 99.16 | 98.62 | 99.16 | 162,335 | +0.14(+0.14%) |
Jan 13, 2020 | 98.54 | 99.06 | 98.47 | 99.02 | 216,026 | +0.78(+0.79%) |
Jan 10, 2020 | 98.30 | 98.51 | 98.08 | 98.24 | 154,399 | -0.04(-0.05%) |
Jan 09, 2020 | 98.08 | 98.32 | 98.00 | 98.29 | 271,458 | +0.39(+0.40%) |
Jan 08, 2020 | 97.76 | 98.14 | 97.63 | 97.90 | 131,389 | -0.24(-0.24%) |
Jan 07, 2020 | 98.00 | 98.21 | 97.89 | 98.14 | 115,927 | +0.07(+0.07%) |
Jan 06, 2020 | 97.63 | 98.19 | 97.63 | 98.06 | 321,343 | -0.23(-0.23%) |
Jan 03, 2020 | 98.43 | 98.80 | 98.24 | 98.29 | 256,694 | -1.13(-1.13%) |
Jan 02, 2020 | 99.02 | 99.48 | 98.94 | 99.42 | 186,692 | +0.91(+0.93%) |
Dec 31, 2019 | 98.05 | 98.61 | 98.00 | 98.51 | 173,685 | +0.59(+0.60%) |
Dec 30, 2019 | 98.54 | 98.54 | 97.86 | 97.92 | 265,565 | -0.18(-0.18%) |
Dec 27, 2019 | 98.56 | 98.59 | 98.06 | 98.10 | 263,461 | +0.29(+0.30%) |
Dec 26, 2019 | 97.40 | 97.93 | 97.29 | 97.81 | 127,838 | +0.72(+0.74%) |
Dec 24, 2019 | 97.13 | 97.13 | 96.85 | 97.09 | 51,090 | +0.03(+0.03%) |
Dec 23, 2019 | 97.04 | 97.09 | 96.76 | 97.06 | 153,427 | +0.36(+0.38%) |
Dec 20, 2019 | 96.76 | 96.92 | 96.69 | 96.70 | 196,775 | -0.01(-0.01%) |
Dec 19, 2019 | 96.61 | 96.76 | 96.46 | 96.71 | 110,056 | +0.11(+0.12%) |
Dec 18, 2019 | 96.24 | 96.61 | 96.24 | 96.59 | 319,384 | -0.10(-0.11%) |
Dec 17, 2019 | 96.67 | 96.90 | 96.61 | 96.70 | 282,231 | -0.35(-0.36%) |
Dec 16, 2019 | 96.86 | 97.19 | 96.86 | 97.05 | 109,532 | +0.89(+0.92%) |
Dec 13, 2019 | 95.75 | 96.28 | 95.67 | 96.16 | 90,855 | +0.55(+0.57%) |
Dec 12, 2019 | 94.91 | 95.65 | 94.91 | 95.61 | 279,815 | +0.62(+0.65%) |
Dec 11, 2019 | 94.50 | 95.15 | 94.50 | 94.99 | 113,373 | +0.36(+0.38%) |
Dec 10, 2019 | 94.52 | 94.75 | 94.29 | 94.64 | 94,323 | +0.22(+0.23%) |
Dec 09, 2019 | 94.57 | 94.71 | 94.42 | 94.42 | 82,418 | -0.41(-0.43%) |
Dec 06, 2019 | 94.57 | 94.91 | 94.50 | 94.83 | 101,895 | +0.65(+0.69%) |
Dec 05, 2019 | 94.14 | 94.36 | 94.00 | 94.18 | 264,055 | +0.19(+0.20%) |
Dec 04, 2019 | 93.86 | 94.04 | 93.71 | 93.99 | 276,454 | +1.05(+1.13%) |
Dec 03, 2019 | 92.61 | 93.02 | 92.33 | 92.93 | 112,188 | -0.30(-0.33%) |