Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 79.95 | 80.98 | 77.87 | 80.55 | 2,242,260 | -0.81(-1.00%) |
Feb 27, 2020 | 81.65 | 83.17 | 80.66 | 81.37 | 1,477,152 | -1.00(-1.22%) |
Feb 26, 2020 | 83.34 | 85.25 | 82.31 | 82.37 | 1,065,229 | -1.48(-1.76%) |
Feb 25, 2020 | 87.00 | 87.98 | 83.14 | 83.84 | 1,298,838 | -3.06(-3.52%) |
Feb 24, 2020 | 86.10 | 87.22 | 84.59 | 86.91 | 1,145,847 | -1.11(-1.26%) |
Feb 21, 2020 | 90.53 | 90.79 | 87.95 | 88.02 | 1,035,708 | -2.94(-3.24%) |
Feb 20, 2020 | 94.33 | 94.74 | 89.69 | 90.96 | 1,435,039 | -3.52(-3.72%) |
Feb 19, 2020 | 94.66 | 96.22 | 92.76 | 94.48 | 3,246,876 | +5.97(+6.74%) |
Feb 18, 2020 | 89.71 | 89.97 | 88.26 | 88.51 | 1,341,646 | -0.97(-1.08%) |
Feb 14, 2020 | 89.44 | 89.72 | 88.92 | 89.48 | 410,267 | -0.11(-0.12%) |
Feb 13, 2020 | 88.90 | 89.77 | 88.58 | 89.59 | 520,493 | +0.45(+0.50%) |
Feb 12, 2020 | 89.40 | 90.22 | 88.35 | 89.14 | 429,394 | -0.21(-0.23%) |
Feb 11, 2020 | 88.93 | 89.55 | 88.76 | 89.35 | 508,445 | +0.30(+0.34%) |
Feb 10, 2020 | 87.51 | 89.40 | 87.35 | 89.05 | 648,687 | +1.38(+1.57%) |
Feb 07, 2020 | 89.01 | 89.30 | 87.42 | 87.67 | 805,721 | -1.50(-1.69%) |
Feb 06, 2020 | 89.73 | 89.98 | 89.11 | 89.18 | 675,380 | -0.17(-0.19%) |
Feb 05, 2020 | 90.42 | 91.12 | 89.03 | 89.35 | 851,250 | -0.74(-0.82%) |
Feb 04, 2020 | 90.49 | 90.91 | 89.96 | 90.09 | 642,180 | +0.67(+0.74%) |
Feb 03, 2020 | 88.88 | 90.14 | 88.76 | 89.42 | 777,908 | +1.07(+1.21%) |
Jan 31, 2020 | 90.20 | 90.41 | 88.26 | 88.36 | 678,658 | -2.16(-2.39%) |
Jan 30, 2020 | 91.02 | 91.29 | 89.48 | 90.52 | 566,746 | -1.10(-1.20%) |
Jan 29, 2020 | 93.28 | 93.28 | 91.60 | 91.62 | 623,378 | -1.27(-1.36%) |
Jan 28, 2020 | 90.90 | 93.34 | 90.24 | 92.89 | 906,395 | +3.18(+3.55%) |
Jan 27, 2020 | 89.55 | 90.33 | 88.87 | 89.70 | 1,013,552 | -1.06(-1.16%) |
Jan 24, 2020 | 91.70 | 92.02 | 90.36 | 90.76 | 464,472 | -0.88(-0.96%) |
Jan 23, 2020 | 91.24 | 91.87 | 90.81 | 91.65 | 548,812 | +0.31(+0.34%) |
Jan 22, 2020 | 92.02 | 92.33 | 91.21 | 91.34 | 551,700 | -0.34(-0.37%) |
Jan 21, 2020 | 90.36 | 92.18 | 90.19 | 91.67 | 1,223,623 | +1.41(+1.57%) |
Jan 17, 2020 | 89.68 | 90.44 | 89.37 | 90.26 | 2,035,535 | +0.52(+0.58%) |
Jan 16, 2020 | 89.09 | 89.98 | 88.98 | 89.74 | 767,901 | +1.17(+1.32%) |
Jan 15, 2020 | 89.15 | 89.19 | 88.37 | 88.57 | 808,035 | -0.09(-0.10%) |
Jan 14, 2020 | 88.77 | 88.97 | 88.32 | 88.67 | 865,472 | -0.27(-0.31%) |
Jan 13, 2020 | 88.37 | 88.95 | 88.13 | 88.94 | 613,886 | +0.99(+1.13%) |
Jan 10, 2020 | 88.88 | 88.93 | 87.86 | 87.95 | 425,519 | -0.82(-0.92%) |
Jan 09, 2020 | 89.01 | 89.12 | 88.29 | 88.77 | 823,041 | +0.36(+0.41%) |
Jan 08, 2020 | 88.83 | 89.34 | 88.37 | 88.40 | 1,185,039 | -0.49(-0.55%) |
Jan 07, 2020 | 89.09 | 89.36 | 88.60 | 88.89 | 857,182 | -0.14(-0.15%) |
Jan 06, 2020 | 88.77 | 89.37 | 88.18 | 89.03 | 753,271 | -0.02(-0.02%) |
Jan 03, 2020 | 88.65 | 89.47 | 88.65 | 89.05 | 552,802 | -0.57(-0.64%) |
Jan 02, 2020 | 88.97 | 89.74 | 88.75 | 89.62 | 908,541 | +0.71(+0.80%) |
Dec 31, 2019 | 89.03 | 89.29 | 88.82 | 88.91 | 871,776 | -0.36(-0.40%) |
Dec 30, 2019 | 89.74 | 89.89 | 88.98 | 89.27 | 471,294 | -0.52(-0.58%) |
Dec 27, 2019 | 89.32 | 89.84 | 88.98 | 89.79 | 529,430 | +0.41(+0.46%) |
Dec 26, 2019 | 89.72 | 89.86 | 89.19 | 89.38 | 731,038 | -0.34(-0.38%) |
Dec 24, 2019 | 89.85 | 89.94 | 89.28 | 89.71 | 180,061 | -0.14(-0.15%) |
Dec 23, 2019 | 89.91 | 90.46 | 89.50 | 89.85 | 533,246 | -0.08(-0.09%) |
Dec 20, 2019 | 89.51 | 90.08 | 88.88 | 89.93 | 2,248,295 | +0.95(+1.07%) |
Dec 19, 2019 | 88.91 | 89.47 | 88.61 | 88.98 | 1,066,316 | +0.15(+0.17%) |
Dec 18, 2019 | 89.18 | 89.50 | 88.56 | 88.83 | 999,264 | -0.37(-0.42%) |
Dec 17, 2019 | 88.84 | 89.31 | 87.99 | 89.20 | 809,044 | +0.08(+0.09%) |
Dec 16, 2019 | 88.95 | 89.47 | 88.67 | 89.12 | 940,026 | +0.33(+0.37%) |
Dec 13, 2019 | 88.66 | 89.03 | 87.95 | 88.79 | 581,989 | +0.20(+0.23%) |
Dec 12, 2019 | 88.33 | 89.47 | 88.00 | 88.59 | 948,665 | +0.17(+0.19%) |
Dec 11, 2019 | 87.98 | 88.68 | 87.98 | 88.42 | 998,982 | +0.80(+0.91%) |
Dec 10, 2019 | 88.08 | 88.80 | 87.57 | 87.62 | 983,379 | -0.26(-0.30%) |
Dec 09, 2019 | 87.74 | 88.33 | 87.44 | 87.89 | 827,346 | +0.43(+0.50%) |
Dec 06, 2019 | 87.09 | 87.60 | 86.88 | 87.45 | 800,181 | +0.83(+0.96%) |
Dec 05, 2019 | 87.26 | 87.50 | 86.26 | 86.62 | 1,007,658 | -0.59(-0.68%) |
Dec 04, 2019 | 87.56 | 87.96 | 87.15 | 87.21 | 945,065 | -0.22(-0.25%) |
Dec 03, 2019 | 87.10 | 87.81 | 86.95 | 87.42 | 1,217,693 | -0.39(-0.44%) |