Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 61.78 | 65.20 | 58.71 | 63.75 | 3,577,203 | -4.24(-6.24%) |
Feb 27, 2020 | 73.44 | 76.47 | 67.84 | 67.99 | 2,865,271 | -10.15(-12.99%) |
Feb 26, 2020 | 81.46 | 83.71 | 78.08 | 78.14 | 2,021,840 | -2.10(-2.62%) |
Feb 25, 2020 | 90.38 | 90.43 | 79.31 | 80.24 | 2,058,788 | -9.56(-10.64%) |
Feb 24, 2020 | 89.75 | 92.23 | 88.41 | 89.80 | 1,462,598 | -8.68(-8.81%) |
Feb 21, 2020 | 100.32 | 100.41 | 97.12 | 98.48 | 732,262 | -2.74(-2.70%) |
Feb 20, 2020 | 100.33 | 102.33 | 98.22 | 101.22 | 624,479 | +0.42(+0.41%) |
Feb 19, 2020 | 100.57 | 101.68 | 100.27 | 100.80 | 330,318 | +1.00(+1.01%) |
Feb 18, 2020 | 100.88 | 101.23 | 98.54 | 99.80 | 746,034 | -1.51(-1.49%) |
Feb 14, 2020 | 100.12 | 101.33 | 99.88 | 101.30 | 458,060 | +1.36(+1.36%) |
Feb 13, 2020 | 98.10 | 100.53 | 97.56 | 99.94 | 647,783 | +1.11(+1.12%) |
Feb 12, 2020 | 99.37 | 99.56 | 98.48 | 98.83 | 643,032 | +0.61(+0.62%) |
Feb 11, 2020 | 98.28 | 99.73 | 97.95 | 98.22 | 604,564 | +1.05(+1.08%) |
Feb 10, 2020 | 94.77 | 97.17 | 94.76 | 97.17 | 509,056 | +1.60(+1.67%) |
Feb 07, 2020 | 95.42 | 96.21 | 94.52 | 95.58 | 839,196 | -0.93(-0.96%) |
Feb 06, 2020 | 97.65 | 97.81 | 96.20 | 96.50 | 515,510 | +0.02(+0.02%) |
Feb 05, 2020 | 95.97 | 96.55 | 94.85 | 96.48 | 878,181 | +3.22(+3.45%) |
Feb 04, 2020 | 93.01 | 95.05 | 93.01 | 93.27 | 685,802 | +3.09(+3.43%) |
Feb 03, 2020 | 89.83 | 92.20 | 89.35 | 90.17 | 743,844 | +2.08(+2.36%) |
Jan 31, 2020 | 91.85 | 92.06 | 87.11 | 88.09 | 1,224,664 | -5.74(-6.12%) |
Jan 30, 2020 | 89.34 | 94.03 | 89.15 | 93.83 | 834,596 | +2.56(+2.81%) |
Jan 29, 2020 | 92.62 | 93.17 | 91.20 | 91.27 | 366,444 | -0.17(-0.19%) |
Jan 28, 2020 | 90.30 | 92.52 | 89.81 | 91.44 | 555,202 | +2.41(+2.71%) |
Jan 27, 2020 | 88.01 | 90.15 | 87.30 | 89.03 | 842,036 | -3.75(-4.04%) |
Jan 24, 2020 | 95.83 | 95.83 | 91.42 | 92.77 | 889,281 | -2.82(-2.95%) |
Jan 23, 2020 | 94.83 | 95.82 | 93.35 | 95.59 | 446,045 | +0.19(+0.20%) |
Jan 22, 2020 | 95.96 | 96.76 | 95.03 | 95.40 | 449,759 | +0.44(+0.47%) |
Jan 21, 2020 | 94.78 | 96.35 | 94.70 | 94.96 | 510,610 | -0.83(-0.87%) |
Jan 17, 2020 | 95.58 | 95.97 | 94.85 | 95.79 | 770,196 | +1.20(+1.27%) |
Jan 16, 2020 | 93.26 | 94.59 | 93.04 | 94.59 | 882,842 | +2.46(+2.67%) |
Jan 15, 2020 | 91.23 | 92.77 | 90.85 | 92.13 | 440,101 | +0.22(+0.24%) |
Jan 14, 2020 | 93.37 | 93.42 | 91.52 | 91.91 | 1,195,201 | -0.95(-1.02%) |
Jan 13, 2020 | 91.21 | 92.86 | 90.72 | 92.86 | 629,652 | +2.43(+2.69%) |
Jan 10, 2020 | 91.72 | 91.79 | 90.12 | 90.43 | 449,924 | -0.97(-1.06%) |
Jan 09, 2020 | 91.04 | 91.54 | 90.49 | 91.39 | 408,278 | +1.75(+1.95%) |
Jan 08, 2020 | 87.96 | 90.74 | 87.66 | 89.64 | 712,823 | +1.85(+2.10%) |
Jan 07, 2020 | 88.97 | 89.22 | 87.75 | 87.80 | 457,970 | -1.70(-1.90%) |
Jan 06, 2020 | 87.54 | 89.57 | 87.36 | 89.50 | 474,387 | +0.05(+0.05%) |
Jan 03, 2020 | 88.19 | 90.34 | 88.05 | 89.45 | 501,594 | -1.64(-1.80%) |
Jan 02, 2020 | 90.38 | 91.09 | 89.58 | 91.09 | 955,034 | +1.52(+1.70%) |
Dec 31, 2019 | 88.32 | 89.70 | 88.01 | 89.57 | 257,401 | +0.90(+1.01%) |
Dec 30, 2019 | 90.02 | 90.22 | 88.34 | 88.67 | 373,243 | -0.95(-1.06%) |
Dec 27, 2019 | 90.22 | 90.38 | 89.29 | 89.61 | 489,337 | -0.09(-0.09%) |
Dec 26, 2019 | 88.39 | 89.76 | 88.39 | 89.70 | 288,862 | +1.31(+1.48%) |
Dec 24, 2019 | 88.25 | 88.65 | 87.90 | 88.39 | 87,808 | +0.38(+0.43%) |
Dec 23, 2019 | 89.84 | 89.84 | 87.88 | 88.01 | 646,460 | -0.83(-0.93%) |
Dec 20, 2019 | 88.95 | 90.00 | 88.75 | 88.84 | 619,688 | +0.47(+0.53%) |
Dec 19, 2019 | 87.51 | 88.47 | 87.38 | 88.37 | 281,267 | +0.75(+0.85%) |
Dec 18, 2019 | 88.51 | 88.61 | 87.54 | 87.62 | 223,473 | -0.27(-0.31%) |
Dec 17, 2019 | 88.07 | 88.36 | 87.30 | 87.90 | 384,635 | +0.28(+0.32%) |
Dec 16, 2019 | 88.22 | 88.57 | 87.61 | 87.61 | 591,354 | +1.12(+1.30%) |
Dec 13, 2019 | 86.33 | 87.67 | 85.02 | 86.49 | 710,980 | -0.13(-0.15%) |
Dec 12, 2019 | 83.91 | 87.17 | 83.68 | 86.62 | 1,158,217 | +2.82(+3.36%) |
Dec 11, 2019 | 84.73 | 84.73 | 83.53 | 83.80 | 273,389 | -0.61(-0.73%) |
Dec 10, 2019 | 84.86 | 85.03 | 84.02 | 84.42 | 337,197 | -0.59(-0.69%) |
Dec 09, 2019 | 85.42 | 85.62 | 84.71 | 85.00 | 265,246 | -0.42(-0.49%) |
Dec 06, 2019 | 85.03 | 86.09 | 84.81 | 85.42 | 664,752 | +2.06(+2.47%) |
Dec 05, 2019 | 82.90 | 83.44 | 82.16 | 83.36 | 429,491 | +1.00(+1.22%) |
Dec 04, 2019 | 81.49 | 82.88 | 80.84 | 82.36 | 373,804 | +1.44(+1.78%) |
Dec 03, 2019 | 80.38 | 81.11 | 79.13 | 80.92 | 870,858 | -1.69(-2.05%) |