Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 74.60 | 78.82 | 73.88 | 77.71 | 805,960 | +1.45(+1.90%) |
Feb 27, 2020 | 81.87 | 81.95 | 75.70 | 76.26 | 1,237,238 | -6.93(-8.33%) |
Feb 26, 2020 | 90.57 | 91.21 | 82.99 | 83.18 | 738,269 | -7.10(-7.86%) |
Feb 25, 2020 | 93.71 | 94.31 | 89.61 | 90.28 | 430,911 | -2.84(-3.05%) |
Feb 24, 2020 | 95.93 | 95.93 | 92.20 | 93.12 | 601,239 | -6.23(-6.27%) |
Feb 21, 2020 | 100.30 | 100.43 | 99.13 | 99.36 | 183,195 | -1.40(-1.39%) |
Feb 20, 2020 | 99.71 | 101.76 | 99.25 | 100.76 | 272,060 | +1.22(+1.23%) |
Feb 19, 2020 | 100.76 | 101.36 | 98.52 | 99.53 | 252,120 | -1.20(-1.19%) |
Feb 18, 2020 | 101.55 | 103.35 | 100.70 | 100.73 | 412,888 | -1.18(-1.15%) |
Feb 14, 2020 | 101.70 | 102.29 | 100.59 | 101.91 | 488,376 | +0.68(+0.67%) |
Feb 13, 2020 | 103.11 | 105.60 | 100.68 | 101.23 | 641,570 | -2.06(-1.99%) |
Feb 12, 2020 | 99.56 | 99.91 | 98.36 | 103.29 | 314,594 | +4.17(+4.21%) |
Feb 11, 2020 | 99.25 | 101.14 | 98.11 | 99.12 | 226,420 | +1.04(+1.06%) |
Feb 10, 2020 | 96.93 | 98.47 | 96.29 | 98.08 | 326,378 | +1.28(+1.32%) |
Feb 07, 2020 | 96.21 | 97.12 | 95.78 | 96.80 | 167,326 | +0.07(+0.08%) |
Feb 06, 2020 | 99.11 | 99.36 | 95.99 | 96.73 | 286,047 | -1.58(-1.61%) |
Feb 05, 2020 | 97.34 | 98.57 | 96.28 | 98.31 | 250,312 | +2.04(+2.12%) |
Feb 04, 2020 | 93.86 | 97.26 | 93.86 | 96.27 | 283,092 | +3.80(+4.11%) |
Feb 03, 2020 | 91.25 | 93.46 | 91.01 | 92.48 | 259,042 | +1.73(+1.91%) |
Jan 31, 2020 | 91.94 | 92.11 | 89.91 | 90.74 | 334,220 | -1.94(-2.09%) |
Jan 30, 2020 | 90.73 | 92.76 | 90.73 | 92.68 | 295,754 | +0.69(+0.76%) |
Jan 29, 2020 | 92.97 | 93.70 | 91.64 | 91.98 | 198,456 | -0.67(-0.72%) |
Jan 28, 2020 | 92.58 | 94.36 | 91.97 | 92.65 | 470,498 | +0.94(+1.03%) |
Jan 27, 2020 | 92.49 | 92.74 | 90.55 | 91.71 | 449,957 | -2.95(-3.12%) |
Jan 24, 2020 | 95.53 | 95.53 | 93.64 | 94.66 | 149,729 | -0.70(-0.74%) |
Jan 23, 2020 | 94.94 | 95.94 | 94.17 | 95.37 | 253,898 | +0.36(+0.38%) |
Jan 22, 2020 | 94.17 | 95.91 | 94.06 | 95.00 | 640,006 | +1.36(+1.45%) |
Jan 21, 2020 | 94.99 | 95.26 | 92.08 | 93.64 | 366,048 | -2.24(-2.34%) |
Jan 17, 2020 | 96.72 | 97.52 | 94.97 | 95.88 | 157,718 | -0.57(-0.60%) |
Jan 16, 2020 | 94.75 | 97.33 | 94.75 | 96.46 | 259,760 | +2.07(+2.20%) |
Jan 15, 2020 | 95.34 | 95.53 | 93.22 | 94.38 | 305,163 | -1.09(-1.14%) |
Jan 14, 2020 | 97.17 | 98.93 | 94.18 | 95.48 | 291,403 | -1.49(-1.54%) |
Jan 13, 2020 | 97.15 | 97.81 | 96.61 | 96.97 | 314,722 | -0.01(-0.01%) |
Jan 10, 2020 | 97.49 | 97.82 | 96.25 | 96.98 | 147,786 | -0.42(-0.43%) |
Jan 09, 2020 | 97.21 | 98.89 | 96.87 | 97.39 | 481,713 | +0.85(+0.88%) |
Jan 08, 2020 | 94.06 | 97.68 | 94.06 | 96.54 | 562,117 | +2.20(+2.34%) |
Jan 07, 2020 | 93.00 | 94.88 | 92.08 | 94.34 | 361,546 | +1.22(+1.31%) |
Jan 06, 2020 | 95.21 | 95.57 | 92.89 | 93.12 | 489,310 | -2.96(-3.09%) |
Jan 03, 2020 | 99.52 | 100.06 | 95.23 | 96.08 | 598,811 | -4.59(-4.56%) |
Jan 02, 2020 | 100.54 | 100.97 | 99.55 | 100.67 | 319,184 | +0.56(+0.56%) |
Dec 31, 2019 | 99.68 | 100.12 | 99.10 | 100.12 | 167,973 | +0.21(+0.21%) |
Dec 30, 2019 | 99.72 | 100.16 | 98.34 | 99.91 | 194,788 | +0.31(+0.32%) |
Dec 27, 2019 | 100.29 | 100.29 | 99.26 | 99.59 | 91,651 | -0.25(-0.25%) |
Dec 26, 2019 | 100.25 | 100.68 | 99.37 | 99.84 | 96,000 | -0.35(-0.35%) |
Dec 24, 2019 | 100.05 | 100.46 | 99.20 | 100.19 | 57,214 | +0.18(+0.18%) |
Dec 23, 2019 | 100.17 | 100.92 | 99.63 | 100.02 | 139,670 | -0.15(-0.15%) |
Dec 20, 2019 | 100.68 | 100.91 | 99.94 | 100.17 | 272,255 | -0.15(-0.15%) |
Dec 19, 2019 | 99.39 | 100.46 | 99.33 | 100.31 | 201,997 | +0.77(+0.77%) |
Dec 18, 2019 | 99.24 | 99.75 | 98.39 | 99.54 | 316,858 | +0.84(+0.85%) |
Dec 17, 2019 | 97.28 | 99.52 | 97.28 | 98.70 | 623,171 | +1.50(+1.54%) |
Dec 16, 2019 | 97.30 | 99.03 | 96.89 | 97.20 | 397,686 | +0.67(+0.69%) |
Dec 13, 2019 | 96.66 | 97.06 | 95.98 | 96.53 | 470,672 | +0.24(+0.25%) |
Dec 12, 2019 | 96.92 | 97.75 | 96.00 | 96.29 | 378,652 | +0.02(+0.02%) |
Dec 11, 2019 | 96.54 | 97.52 | 96.01 | 96.27 | 181,792 | -0.42(-0.43%) |
Dec 10, 2019 | 97.45 | 97.87 | 96.39 | 96.69 | 280,939 | -1.03(-1.05%) |
Dec 09, 2019 | 98.43 | 98.99 | 97.66 | 97.72 | 298,849 | -0.97(-0.99%) |
Dec 06, 2019 | 97.74 | 99.15 | 97.38 | 98.69 | 279,812 | +1.57(+1.62%) |
Dec 05, 2019 | 95.89 | 97.70 | 95.68 | 97.12 | 298,397 | +1.45(+1.51%) |
Dec 04, 2019 | 95.88 | 96.67 | 95.58 | 95.67 | 136,757 | -0.04(-0.04%) |
Dec 03, 2019 | 94.91 | 96.42 | 93.84 | 95.71 | 209,596 | +0.20(+0.21%) |