Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 77.20 | 79.72 | 75.71 | 77.29 | 952,553 | -2.27(-2.86%) |
Feb 27, 2020 | 78.87 | 82.31 | 77.44 | 79.56 | 725,921 | -0.67(-0.83%) |
Feb 26, 2020 | 80.97 | 82.67 | 80.21 | 80.23 | 679,680 | -0.28(-0.34%) |
Feb 25, 2020 | 83.95 | 84.20 | 80.00 | 80.51 | 904,853 | -3.19(-3.82%) |
Feb 24, 2020 | 83.75 | 85.46 | 82.99 | 83.70 | 682,799 | -2.71(-3.14%) |
Feb 21, 2020 | 86.77 | 86.97 | 85.75 | 86.41 | 473,962 | -0.66(-0.75%) |
Feb 20, 2020 | 85.85 | 87.13 | 85.73 | 87.07 | 306,890 | +1.34(+1.56%) |
Feb 19, 2020 | 86.84 | 86.85 | 85.72 | 85.73 | 377,272 | -0.68(-0.79%) |
Feb 18, 2020 | 87.01 | 87.01 | 86.15 | 86.41 | 242,550 | -0.51(-0.59%) |
Feb 14, 2020 | 86.89 | 87.28 | 86.35 | 86.92 | 210,369 | +0.33(+0.38%) |
Feb 13, 2020 | 87.02 | 87.36 | 86.05 | 86.59 | 269,220 | -0.60(-0.69%) |
Feb 12, 2020 | 86.29 | 88.02 | 86.25 | 87.19 | 651,725 | +1.21(+1.40%) |
Feb 11, 2020 | 85.63 | 86.18 | 84.51 | 85.98 | 513,778 | +0.58(+0.68%) |
Feb 10, 2020 | 86.07 | 86.43 | 85.00 | 85.40 | 783,498 | -0.59(-0.69%) |
Feb 07, 2020 | 84.61 | 86.39 | 83.37 | 85.99 | 1,942,236 | -3.57(-3.99%) |
Feb 06, 2020 | 90.86 | 91.08 | 89.44 | 89.57 | 621,705 | -0.70(-0.78%) |
Feb 05, 2020 | 90.76 | 91.33 | 90.06 | 90.27 | 451,789 | +0.48(+0.53%) |
Feb 04, 2020 | 90.67 | 90.96 | 89.53 | 89.79 | 396,577 | +0.43(+0.48%) |
Feb 03, 2020 | 90.06 | 90.95 | 89.24 | 89.37 | 394,625 | +0.08(+0.09%) |
Jan 31, 2020 | 91.16 | 91.27 | 88.55 | 89.29 | 537,599 | -1.53(-1.69%) |
Jan 30, 2020 | 89.72 | 91.02 | 89.43 | 90.82 | 352,852 | +0.71(+0.79%) |
Jan 29, 2020 | 89.70 | 90.25 | 89.28 | 90.11 | 345,585 | +0.84(+0.94%) |
Jan 28, 2020 | 87.66 | 89.34 | 86.92 | 89.27 | 475,397 | +2.03(+2.33%) |
Jan 27, 2020 | 87.34 | 88.49 | 86.31 | 87.24 | 469,083 | -1.51(-1.70%) |
Jan 24, 2020 | 90.28 | 90.28 | 88.28 | 88.75 | 497,734 | -2.24(-2.47%) |
Jan 23, 2020 | 91.55 | 91.76 | 88.46 | 90.99 | 630,029 | -1.35(-1.46%) |
Jan 22, 2020 | 93.02 | 93.02 | 92.20 | 92.34 | 233,129 | -0.14(-0.15%) |
Jan 21, 2020 | 91.07 | 93.53 | 90.66 | 92.48 | 616,321 | +1.61(+1.77%) |
Jan 17, 2020 | 91.63 | 91.93 | 90.75 | 90.88 | 407,065 | -0.28(-0.30%) |
Jan 16, 2020 | 91.60 | 92.21 | 90.79 | 91.15 | 468,639 | -0.96(-1.04%) |
Jan 15, 2020 | 92.60 | 92.79 | 91.89 | 92.11 | 560,984 | -0.66(-0.71%) |
Jan 14, 2020 | 92.65 | 93.69 | 92.31 | 92.77 | 419,675 | +0.07(+0.07%) |
Jan 13, 2020 | 93.02 | 93.41 | 92.61 | 92.70 | 329,748 | -0.10(-0.11%) |
Jan 10, 2020 | 94.96 | 95.26 | 92.80 | 92.81 | 259,280 | -2.03(-2.14%) |
Jan 09, 2020 | 95.78 | 95.78 | 94.64 | 94.83 | 323,420 | -0.59(-0.62%) |
Jan 08, 2020 | 95.54 | 95.98 | 95.11 | 95.42 | 317,838 | +0.04(+0.04%) |
Jan 07, 2020 | 95.56 | 96.42 | 95.07 | 95.38 | 389,428 | -0.13(-0.14%) |
Jan 06, 2020 | 95.54 | 96.44 | 94.67 | 95.52 | 427,149 | -0.73(-0.76%) |
Jan 03, 2020 | 95.07 | 96.37 | 94.66 | 96.25 | 330,911 | +0.30(+0.32%) |
Jan 02, 2020 | 95.50 | 96.01 | 94.70 | 95.95 | 389,485 | +0.69(+0.73%) |
Dec 31, 2019 | 94.93 | 95.69 | 94.81 | 95.25 | 249,393 | +0.29(+0.30%) |
Dec 30, 2019 | 94.61 | 95.87 | 94.24 | 94.97 | 344,834 | +0.22(+0.23%) |
Dec 27, 2019 | 95.09 | 95.13 | 94.42 | 94.75 | 285,261 | -0.41(-0.43%) |
Dec 26, 2019 | 95.12 | 95.65 | 94.36 | 95.16 | 292,112 | +0.04(+0.04%) |
Dec 24, 2019 | 95.07 | 95.70 | 94.79 | 95.12 | 146,312 | +0.17(+0.18%) |
Dec 23, 2019 | 96.25 | 96.25 | 94.61 | 94.95 | 510,741 | -1.36(-1.41%) |
Dec 20, 2019 | 96.01 | 97.02 | 94.69 | 96.31 | 5,628,016 | +0.57(+0.60%) |
Dec 19, 2019 | 95.53 | 96.59 | 95.08 | 95.74 | 1,086,934 | -0.29(-0.31%) |
Dec 18, 2019 | 95.43 | 96.92 | 94.62 | 96.03 | 1,517,438 | +6.28(+7.00%) |
Dec 17, 2019 | 89.61 | 89.90 | 88.84 | 89.75 | 356,848 | +0.13(+0.15%) |
Dec 16, 2019 | 89.33 | 90.37 | 89.06 | 89.61 | 380,334 | +0.98(+1.10%) |
Dec 13, 2019 | 88.46 | 89.20 | 88.01 | 88.63 | 331,121 | +0.36(+0.41%) |
Dec 12, 2019 | 87.51 | 88.31 | 86.87 | 88.27 | 257,622 | +0.63(+0.72%) |
Dec 11, 2019 | 87.27 | 87.90 | 86.81 | 87.65 | 312,238 | +0.20(+0.23%) |
Dec 10, 2019 | 87.59 | 87.85 | 87.03 | 87.45 | 375,777 | +0.07(+0.08%) |
Dec 09, 2019 | 86.71 | 87.78 | 86.49 | 87.38 | 399,601 | +0.89(+1.03%) |
Dec 06, 2019 | 87.69 | 88.18 | 86.37 | 86.49 | 314,292 | -0.58(-0.67%) |
Dec 05, 2019 | 86.88 | 87.61 | 86.70 | 87.07 | 342,972 | +0.40(+0.46%) |
Dec 04, 2019 | 84.21 | 86.80 | 84.21 | 86.67 | 524,038 | +2.68(+3.19%) |
Dec 03, 2019 | 84.96 | 84.96 | 83.28 | 83.99 | 412,803 | -1.57(-1.83%) |