Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 96.52 | 99.62 | 93.35 | 99.25 | 508,800 | -0.66(-0.66%) |
Feb 27, 2020 | 97.83 | 103.78 | 96.43 | 99.91 | 508,064 | +0.08(+0.08%) |
Feb 26, 2020 | 104.91 | 105.70 | 99.45 | 99.83 | 513,367 | -4.20(-4.04%) |
Feb 25, 2020 | 111.20 | 111.39 | 103.89 | 104.03 | 360,993 | -6.52(-5.90%) |
Feb 24, 2020 | 108.78 | 111.92 | 108.07 | 110.55 | 263,355 | -1.72(-1.53%) |
Feb 21, 2020 | 116.96 | 117.22 | 111.58 | 112.27 | 694,800 | -4.92(-4.20%) |
Feb 20, 2020 | 113.87 | 117.33 | 112.44 | 117.19 | 537,192 | +3.02(+2.65%) |
Feb 19, 2020 | 115.73 | 116.94 | 113.94 | 114.17 | 550,399 | -1.12(-0.97%) |
Feb 18, 2020 | 110.29 | 119.42 | 107.00 | 115.29 | 1,059,974 | +9.58(+9.06%) |
Feb 14, 2020 | 104.15 | 106.32 | 102.72 | 105.71 | 474,800 | +1.56(+1.50%) |
Feb 13, 2020 | 103.32 | 105.50 | 103.19 | 104.15 | 290,337 | +0.41(+0.40%) |
Feb 12, 2020 | 102.24 | 104.25 | 101.23 | 103.74 | 196,751 | +1.76(+1.73%) |
Feb 11, 2020 | 99.74 | 102.36 | 99.14 | 101.98 | 232,000 | +2.66(+2.68%) |
Feb 10, 2020 | 98.70 | 99.95 | 98.29 | 99.32 | 325,456 | +0.39(+0.39%) |
Feb 07, 2020 | 100.77 | 100.98 | 98.46 | 98.93 | 173,200 | -2.39(-2.36%) |
Feb 06, 2020 | 101.81 | 102.45 | 100.93 | 101.32 | 290,812 | -0.31(-0.31%) |
Feb 05, 2020 | 101.90 | 102.61 | 100.88 | 101.63 | 302,968 | +1.17(+1.16%) |
Feb 04, 2020 | 100.05 | 101.24 | 99.34 | 100.46 | 389,335 | +1.82(+1.85%) |
Feb 03, 2020 | 97.27 | 98.93 | 97.11 | 98.64 | 289,321 | +2.09(+2.16%) |
Jan 31, 2020 | 98.61 | 99.05 | 95.40 | 96.55 | 268,000 | -2.89(-2.91%) |
Jan 30, 2020 | 99.75 | 103.76 | 98.49 | 99.44 | 437,604 | -1.30(-1.29%) |
Jan 29, 2020 | 96.70 | 101.63 | 96.67 | 100.74 | 513,173 | +4.41(+4.58%) |
Jan 28, 2020 | 97.26 | 99.47 | 96.25 | 96.33 | 391,970 | -0.31(-0.32%) |
Jan 27, 2020 | 92.43 | 97.20 | 92.22 | 96.64 | 462,133 | +2.63(+2.80%) |
Jan 24, 2020 | 94.33 | 94.42 | 92.61 | 94.01 | 138,700 | +0.16(+0.17%) |
Jan 23, 2020 | 93.94 | 95.10 | 92.70 | 93.85 | 300,551 | -0.24(-0.26%) |
Jan 22, 2020 | 96.06 | 97.23 | 93.45 | 94.09 | 211,827 | -1.54(-1.61%) |
Jan 21, 2020 | 94.17 | 95.94 | 93.39 | 95.63 | 313,281 | +0.96(+1.01%) |
Jan 17, 2020 | 96.79 | 96.99 | 94.59 | 94.67 | 207,500 | -1.18(-1.23%) |
Jan 16, 2020 | 95.68 | 97.00 | 95.05 | 95.85 | 186,102 | +1.03(+1.09%) |
Jan 15, 2020 | 92.33 | 95.14 | 92.03 | 94.82 | 297,937 | +2.23(+2.41%) |
Jan 14, 2020 | 91.72 | 93.64 | 91.14 | 92.59 | 226,424 | +0.53(+0.58%) |
Jan 13, 2020 | 91.13 | 92.71 | 90.82 | 92.06 | 209,001 | +1.08(+1.19%) |
Jan 10, 2020 | 90.47 | 91.49 | 90.09 | 90.98 | 229,900 | +0.38(+0.42%) |
Jan 09, 2020 | 89.27 | 90.83 | 88.82 | 90.60 | 416,597 | +1.85(+2.08%) |
Jan 08, 2020 | 89.11 | 90.69 | 88.37 | 88.75 | 244,383 | -0.14(-0.16%) |
Jan 07, 2020 | 87.07 | 89.41 | 86.96 | 88.89 | 350,373 | +1.55(+1.77%) |
Jan 06, 2020 | 87.48 | 89.02 | 86.64 | 87.34 | 301,037 | -0.51(-0.58%) |
Jan 03, 2020 | 89.28 | 89.78 | 87.41 | 87.85 | 339,000 | -2.78(-3.07%) |
Jan 02, 2020 | 91.19 | 91.46 | 89.29 | 90.63 | 366,657 | -0.02(-0.02%) |
Dec 31, 2019 | 89.88 | 91.39 | 89.88 | 90.65 | 192,700 | +0.39(+0.43%) |
Dec 30, 2019 | 90.59 | 91.09 | 89.83 | 90.26 | 136,742 | -0.20(-0.22%) |
Dec 27, 2019 | 91.01 | 91.58 | 90.27 | 90.46 | 126,500 | -0.13(-0.14%) |
Dec 26, 2019 | 90.93 | 91.00 | 89.88 | 90.59 | 111,739 | -0.18(-0.20%) |
Dec 24, 2019 | 90.54 | 90.81 | 89.71 | 90.77 | 138,900 | +0.70(+0.78%) |
Dec 23, 2019 | 90.82 | 91.45 | 89.77 | 90.07 | 291,526 | -0.58(-0.64%) |
Dec 20, 2019 | 87.27 | 90.86 | 87.27 | 90.65 | 480,500 | +3.89(+4.48%) |
Dec 19, 2019 | 88.41 | 88.71 | 86.29 | 86.76 | 338,256 | -1.52(-1.72%) |
Dec 18, 2019 | 89.70 | 90.00 | 85.75 | 88.28 | 405,871 | -1.24(-1.39%) |
Dec 17, 2019 | 89.14 | 90.21 | 86.99 | 89.52 | 287,392 | +1.33(+1.51%) |
Dec 16, 2019 | 89.66 | 89.87 | 88.10 | 88.19 | 302,265 | -0.79(-0.89%) |
Dec 13, 2019 | 87.03 | 89.85 | 86.44 | 88.98 | 282,400 | +1.51(+1.73%) |
Dec 12, 2019 | 87.88 | 89.87 | 86.45 | 87.47 | 229,549 | -0.02(-0.02%) |
Dec 11, 2019 | 86.93 | 87.54 | 85.85 | 87.49 | 212,160 | +1.14(+1.32%) |
Dec 10, 2019 | 86.85 | 86.90 | 84.69 | 86.35 | 277,672 | -0.71(-0.82%) |
Dec 09, 2019 | 88.89 | 89.10 | 86.91 | 87.06 | 225,178 | -2.23(-2.50%) |
Dec 06, 2019 | 89.50 | 90.13 | 89.00 | 89.29 | 150,300 | +1.10(+1.25%) |
Dec 05, 2019 | 88.10 | 89.54 | 87.39 | 88.19 | 174,424 | +0.59(+0.67%) |
Dec 04, 2019 | 88.47 | 89.03 | 87.51 | 87.60 | 111,886 | -0.50(-0.57%) |
Dec 03, 2019 | 86.56 | 88.22 | 85.98 | 88.10 | 158,441 | +0.36(+0.41%) |