Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 78.47 | 80.08 | 77.48 | 79.46 | 1,411,505 | -1.14(-1.41%) |
Feb 27, 2020 | 81.32 | 84.85 | 80.59 | 80.59 | 1,570,736 | -2.01(-2.43%) |
Feb 26, 2020 | 83.60 | 85.39 | 82.58 | 82.60 | 878,552 | -0.06(-0.07%) |
Feb 25, 2020 | 87.07 | 87.07 | 82.60 | 82.66 | 1,105,318 | -4.09(-4.71%) |
Feb 24, 2020 | 87.74 | 88.23 | 86.30 | 86.75 | 1,415,748 | -3.00(-3.34%) |
Feb 21, 2020 | 86.95 | 89.80 | 86.62 | 89.75 | 1,205,185 | +2.86(+3.29%) |
Feb 20, 2020 | 86.50 | 87.86 | 86.22 | 86.89 | 1,162,490 | +0.15(+0.17%) |
Feb 19, 2020 | 87.43 | 87.89 | 86.04 | 86.74 | 965,151 | -0.34(-0.39%) |
Feb 18, 2020 | 86.55 | 87.29 | 85.59 | 87.08 | 1,115,588 | +0.33(+0.38%) |
Feb 14, 2020 | 87.71 | 88.10 | 86.63 | 86.75 | 492,703 | -0.91(-1.04%) |
Feb 13, 2020 | 88.63 | 88.79 | 87.48 | 87.66 | 623,417 | -1.55(-1.74%) |
Feb 12, 2020 | 90.36 | 90.62 | 89.19 | 89.21 | 539,855 | -0.75(-0.83%) |
Feb 11, 2020 | 88.70 | 90.64 | 88.38 | 89.96 | 631,462 | +1.78(+2.02%) |
Feb 10, 2020 | 88.48 | 89.24 | 87.92 | 88.18 | 733,166 | -0.71(-0.80%) |
Feb 07, 2020 | 90.91 | 91.03 | 88.77 | 88.89 | 602,992 | -2.59(-2.83%) |
Feb 06, 2020 | 91.55 | 91.73 | 90.59 | 91.48 | 966,061 | +0.46(+0.50%) |
Feb 05, 2020 | 88.64 | 91.07 | 88.64 | 91.02 | 1,151,575 | +3.81(+4.36%) |
Feb 04, 2020 | 86.31 | 87.54 | 86.02 | 87.21 | 1,146,415 | +2.03(+2.39%) |
Feb 03, 2020 | 84.42 | 85.58 | 83.80 | 85.18 | 1,660,341 | +1.23(+1.46%) |
Jan 31, 2020 | 86.07 | 86.12 | 83.30 | 83.95 | 2,011,418 | -3.39(-3.88%) |
Jan 30, 2020 | 86.06 | 89.78 | 85.15 | 87.35 | 2,802,649 | -4.66(-5.07%) |
Jan 29, 2020 | 91.84 | 92.93 | 91.13 | 92.01 | 1,270,074 | +0.47(+0.52%) |
Jan 28, 2020 | 91.85 | 91.85 | 90.68 | 91.54 | 895,044 | +0.32(+0.35%) |
Jan 27, 2020 | 91.06 | 91.87 | 90.80 | 91.22 | 733,327 | -1.41(-1.52%) |
Jan 24, 2020 | 93.56 | 93.56 | 91.97 | 92.63 | 862,573 | -1.24(-1.32%) |
Jan 23, 2020 | 92.75 | 94.23 | 91.99 | 93.87 | 476,709 | +0.67(+0.71%) |
Jan 22, 2020 | 93.50 | 94.06 | 93.08 | 93.20 | 667,624 | +0.18(+0.20%) |
Jan 21, 2020 | 93.63 | 93.87 | 90.88 | 93.02 | 1,574,693 | -2.59(-2.71%) |
Jan 17, 2020 | 95.77 | 96.43 | 95.31 | 95.61 | 859,950 | -0.03(-0.04%) |
Jan 16, 2020 | 95.32 | 96.39 | 94.69 | 95.64 | 658,950 | +0.74(+0.78%) |
Jan 15, 2020 | 93.17 | 94.92 | 92.83 | 94.90 | 843,870 | +1.39(+1.49%) |
Jan 14, 2020 | 94.33 | 95.55 | 92.98 | 93.51 | 1,122,371 | -0.61(-0.64%) |
Jan 13, 2020 | 92.78 | 94.17 | 92.46 | 94.12 | 1,091,950 | +1.46(+1.57%) |
Jan 10, 2020 | 92.41 | 93.44 | 92.13 | 92.66 | 785,703 | +0.57(+0.62%) |
Jan 09, 2020 | 92.96 | 93.34 | 92.01 | 92.09 | 970,049 | -0.61(-0.65%) |
Jan 08, 2020 | 92.00 | 92.94 | 91.30 | 92.69 | 788,922 | +0.76(+0.83%) |
Jan 07, 2020 | 92.01 | 92.39 | 90.79 | 91.93 | 1,465,843 | -0.98(-1.06%) |
Jan 06, 2020 | 95.37 | 95.57 | 92.85 | 92.91 | 1,199,219 | -2.85(-2.98%) |
Jan 03, 2020 | 95.99 | 96.62 | 95.58 | 95.76 | 963,395 | -1.32(-1.35%) |
Jan 02, 2020 | 98.98 | 98.98 | 96.76 | 97.08 | 981,768 | -1.11(-1.13%) |
Dec 31, 2019 | 97.85 | 98.31 | 97.53 | 98.19 | 418,798 | +0.24(+0.24%) |
Dec 30, 2019 | 97.92 | 98.23 | 97.38 | 97.96 | 466,852 | -0.04(-0.04%) |
Dec 27, 2019 | 98.65 | 98.76 | 97.84 | 98.00 | 368,957 | -0.40(-0.41%) |
Dec 26, 2019 | 98.51 | 98.51 | 97.96 | 98.40 | 214,360 | -0.04(-0.04%) |
Dec 24, 2019 | 99.14 | 99.17 | 98.17 | 98.44 | 175,525 | -0.68(-0.68%) |
Dec 23, 2019 | 98.54 | 99.13 | 97.92 | 99.11 | 504,462 | +0.53(+0.54%) |
Dec 20, 2019 | 98.32 | 98.72 | 97.88 | 98.58 | 2,269,745 | +0.67(+0.68%) |
Dec 19, 2019 | 98.03 | 98.75 | 97.45 | 97.91 | 734,662 | +0.60(+0.61%) |
Dec 18, 2019 | 97.63 | 97.73 | 96.90 | 97.32 | 604,570 | -0.46(-0.47%) |
Dec 17, 2019 | 96.03 | 98.13 | 96.03 | 97.78 | 928,691 | +2.00(+2.09%) |
Dec 16, 2019 | 97.61 | 97.66 | 95.52 | 95.77 | 1,269,839 | -0.90(-0.93%) |
Dec 13, 2019 | 97.58 | 97.97 | 96.28 | 96.67 | 665,404 | -0.99(-1.02%) |
Dec 12, 2019 | 97.47 | 98.73 | 96.81 | 97.66 | 981,478 | +0.54(+0.56%) |
Dec 11, 2019 | 97.45 | 97.83 | 97.06 | 97.12 | 654,103 | +0.17(+0.18%) |
Dec 10, 2019 | 97.12 | 97.81 | 96.78 | 96.95 | 827,750 | -1.90(-1.92%) |
Dec 09, 2019 | 98.82 | 99.06 | 98.30 | 98.85 | 620,037 | +0.22(+0.22%) |
Dec 06, 2019 | 98.66 | 99.21 | 98.43 | 98.63 | 569,953 | +0.81(+0.83%) |
Dec 05, 2019 | 97.24 | 97.98 | 96.62 | 97.82 | 609,832 | +1.03(+1.06%) |
Dec 04, 2019 | 96.73 | 98.21 | 96.50 | 96.79 | 874,540 | +0.38(+0.40%) |
Dec 03, 2019 | 95.75 | 96.44 | 94.53 | 96.41 | 806,597 | -0.25(-0.26%) |