Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 76.10 | 78.80 | 72.96 | 74.57 | 11,129 | -1.90(-2.48%) |
Feb 27, 2020 | 79.65 | 81.19 | 76.47 | 76.47 | 9,181 | -4.49(-5.54%) |
Feb 26, 2020 | 79.53 | 80.96 | 79.28 | 80.96 | 11,988 | +2.50(+3.19%) |
Feb 25, 2020 | 83.21 | 83.21 | 78.08 | 78.45 | 17,229 | -4.54(-5.47%) |
Feb 24, 2020 | 82.61 | 83.81 | 81.99 | 82.99 | 5,749 | -1.13(-1.35%) |
Feb 21, 2020 | 82.29 | 84.18 | 82.29 | 84.13 | 7,139 | +1.73(+2.10%) |
Feb 20, 2020 | 83.24 | 83.32 | 81.99 | 82.39 | 3,172 | -0.88(-1.05%) |
Feb 19, 2020 | 83.05 | 84.61 | 81.69 | 83.27 | 32,519 | +0.41(+0.49%) |
Feb 18, 2020 | 81.43 | 83.05 | 79.53 | 82.86 | 38,351 | +1.43(+1.75%) |
Feb 14, 2020 | 86.52 | 86.52 | 79.86 | 81.43 | 18,164 | -5.33(-6.15%) |
Feb 13, 2020 | 89.62 | 90.58 | 86.46 | 86.77 | 14,588 | -3.33(-3.70%) |
Feb 12, 2020 | 94.54 | 94.54 | 89.18 | 90.10 | 11,709 | -4.19(-4.44%) |
Feb 11, 2020 | 93.84 | 95.16 | 92.96 | 94.29 | 3,285 | +0.08(+0.08%) |
Feb 10, 2020 | 94.93 | 94.93 | 93.81 | 94.21 | 3,048 | -1.04(-1.09%) |
Feb 07, 2020 | 97.34 | 97.34 | 93.34 | 95.25 | 5,774 | -2.28(-2.33%) |
Feb 06, 2020 | 98.56 | 98.56 | 95.13 | 97.53 | 11,290 | -0.86(-0.87%) |
Feb 05, 2020 | 96.67 | 98.53 | 96.20 | 98.38 | 6,039 | +2.20(+2.29%) |
Feb 04, 2020 | 99.12 | 100.72 | 96.18 | 96.18 | 10,576 | -1.97(-2.01%) |
Feb 03, 2020 | 100.71 | 101.24 | 97.70 | 98.16 | 9,638 | -2.23(-2.22%) |
Jan 31, 2020 | 101.87 | 101.87 | 99.99 | 100.39 | 7,244 | -1.77(-1.73%) |
Jan 30, 2020 | 101.67 | 103.77 | 101.02 | 102.16 | 8,519 | -0.34(-0.33%) |
Jan 29, 2020 | 102.41 | 103.03 | 101.33 | 102.50 | 6,986 | -1.12(-1.08%) |
Jan 28, 2020 | 103.29 | 103.62 | 103.29 | 103.62 | 2,061 | +0.64(+0.62%) |
Jan 27, 2020 | 103.53 | 103.95 | 102.42 | 102.98 | 4,401 | -1.95(-1.86%) |
Jan 24, 2020 | 106.00 | 106.00 | 104.76 | 104.94 | 4,934 | -1.02(-0.96%) |
Jan 23, 2020 | 104.29 | 106.19 | 103.80 | 105.96 | 9,890 | +1.24(+1.18%) |
Jan 22, 2020 | 104.98 | 105.57 | 103.43 | 104.72 | 6,228 | -0.15(-0.15%) |
Jan 21, 2020 | 104.24 | 105.71 | 103.72 | 104.87 | 9,857 | +1.06(+1.02%) |
Jan 17, 2020 | 104.53 | 104.53 | 103.78 | 103.81 | 6,194 | -0.29(-0.27%) |
Jan 16, 2020 | 104.23 | 104.48 | 103.73 | 104.10 | 8,212 | +0.68(+0.65%) |
Jan 15, 2020 | 102.91 | 104.42 | 101.79 | 103.42 | 9,501 | +0.68(+0.66%) |
Jan 14, 2020 | 103.80 | 104.88 | 102.48 | 102.75 | 10,472 | -1.29(-1.24%) |
Jan 13, 2020 | 103.44 | 104.03 | 100.32 | 104.03 | 18,345 | +0.93(+0.91%) |
Jan 10, 2020 | 102.96 | 103.22 | 101.35 | 103.10 | 12,494 | +0.43(+0.42%) |
Jan 09, 2020 | 103.27 | 103.91 | 101.23 | 102.67 | 14,306 | -0.74(-0.72%) |
Jan 08, 2020 | 103.15 | 104.15 | 102.77 | 103.41 | 7,931 | +0.27(+0.26%) |
Jan 07, 2020 | 103.40 | 104.73 | 103.15 | 103.15 | 12,825 | -1.00(-0.96%) |
Jan 06, 2020 | 102.38 | 105.69 | 102.38 | 104.15 | 12,065 | -0.91(-0.86%) |
Jan 03, 2020 | 101.93 | 105.22 | 100.11 | 105.05 | 20,474 | +2.19(+2.13%) |
Jan 02, 2020 | 102.84 | 103.00 | 101.14 | 102.86 | 18,279 | +0.68(+0.66%) |
Dec 31, 2019 | 104.20 | 104.83 | 101.97 | 102.19 | 35,908 | -2.27(-2.17%) |
Dec 30, 2019 | 107.12 | 107.62 | 103.87 | 104.45 | 12,108 | -2.70(-2.52%) |
Dec 27, 2019 | 107.24 | 108.65 | 105.45 | 107.15 | 6,089 | -0.07(-0.06%) |
Dec 26, 2019 | 105.60 | 108.66 | 105.43 | 107.21 | 26,461 | +0.97(+0.91%) |
Dec 24, 2019 | 108.58 | 108.58 | 105.19 | 106.24 | 17,009 | -1.28(-1.19%) |
Dec 23, 2019 | 108.86 | 109.61 | 106.36 | 107.52 | 54,227 | -1.28(-1.17%) |
Dec 20, 2019 | 109.82 | 110.13 | 107.87 | 108.79 | 96,572 | -0.86(-0.78%) |
Dec 19, 2019 | 105.52 | 110.49 | 105.06 | 109.65 | 51,930 | +3.78(+3.57%) |
Dec 18, 2019 | 102.84 | 106.04 | 99.13 | 105.87 | 39,079 | +3.06(+2.98%) |
Dec 17, 2019 | 97.92 | 104.74 | 97.92 | 102.81 | 59,722 | +5.98(+6.18%) |
Dec 16, 2019 | 91.51 | 97.00 | 90.78 | 96.83 | 50,720 | +5.32(+5.81%) |
Dec 13, 2019 | 90.50 | 91.70 | 89.15 | 91.51 | 29,188 | +1.24(+1.38%) |
Dec 12, 2019 | 88.98 | 91.24 | 88.03 | 90.27 | 23,708 | +0.57(+0.64%) |
Dec 11, 2019 | 89.71 | 90.27 | 88.01 | 89.70 | 17,380 | +0.03(+0.03%) |
Dec 10, 2019 | 89.05 | 90.28 | 88.12 | 89.67 | 30,398 | +0.78(+0.88%) |
Dec 09, 2019 | 88.87 | 91.20 | 85.47 | 88.89 | 39,352 | -0.74(-0.82%) |
Dec 06, 2019 | 89.95 | 90.78 | 88.68 | 89.62 | 18,229 | +0.82(+0.92%) |
Dec 05, 2019 | 89.94 | 90.31 | 88.80 | 88.80 | 14,808 | -0.68(-0.76%) |
Dec 04, 2019 | 88.93 | 89.62 | 87.27 | 89.49 | 13,476 | +1.17(+1.33%) |
Dec 03, 2019 | 86.81 | 88.70 | 84.56 | 88.32 | 34,156 | +0.76(+0.87%) |