Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 90.77 | 90.85 | 85.87 | 87.31 | 606,800 | -4.95(-5.37%) |
Feb 27, 2020 | 91.02 | 95.40 | 90.29 | 92.26 | 427,256 | -2.38(-2.51%) |
Feb 26, 2020 | 93.82 | 95.71 | 93.22 | 94.64 | 307,312 | +1.62(+1.74%) |
Feb 25, 2020 | 99.53 | 99.53 | 92.44 | 93.02 | 203,838 | -6.48(-6.51%) |
Feb 24, 2020 | 99.42 | 101.26 | 97.72 | 99.50 | 316,009 | -4.33(-4.17%) |
Feb 21, 2020 | 99.72 | 104.33 | 99.72 | 103.83 | 295,500 | +2.88(+2.85%) |
Feb 20, 2020 | 97.22 | 101.30 | 96.64 | 100.95 | 348,239 | +3.98(+4.10%) |
Feb 19, 2020 | 96.05 | 97.18 | 94.99 | 96.97 | 235,583 | +1.53(+1.60%) |
Feb 18, 2020 | 93.69 | 95.69 | 93.58 | 95.44 | 103,587 | +1.47(+1.56%) |
Feb 14, 2020 | 95.32 | 95.49 | 93.23 | 93.97 | 176,100 | -1.41(-1.48%) |
Feb 13, 2020 | 96.08 | 97.35 | 93.92 | 95.38 | 202,857 | -1.50(-1.55%) |
Feb 12, 2020 | 97.36 | 97.72 | 96.63 | 96.88 | 164,969 | +0.06(+0.06%) |
Feb 11, 2020 | 98.02 | 98.02 | 95.60 | 96.82 | 215,233 | -0.24(-0.25%) |
Feb 10, 2020 | 97.00 | 98.29 | 95.46 | 97.06 | 189,191 | -0.11(-0.11%) |
Feb 07, 2020 | 99.71 | 100.12 | 97.08 | 97.17 | 265,400 | -3.03(-3.02%) |
Feb 06, 2020 | 98.26 | 101.42 | 97.26 | 100.20 | 302,200 | +1.94(+1.97%) |
Feb 05, 2020 | 95.49 | 99.07 | 93.62 | 98.26 | 308,768 | +3.75(+3.97%) |
Feb 04, 2020 | 94.49 | 98.00 | 92.31 | 94.51 | 318,687 | -0.06(-0.06%) |
Feb 03, 2020 | 85.65 | 96.20 | 81.01 | 94.57 | 985,904 | +7.47(+8.58%) |
Jan 31, 2020 | 90.70 | 91.03 | 86.80 | 87.10 | 488,500 | -4.06(-4.45%) |
Jan 30, 2020 | 90.93 | 91.59 | 90.12 | 91.16 | 205,709 | -0.45(-0.49%) |
Jan 29, 2020 | 90.53 | 92.94 | 90.53 | 91.61 | 162,725 | +1.19(+1.32%) |
Jan 28, 2020 | 89.93 | 91.06 | 88.78 | 90.42 | 174,928 | +1.25(+1.40%) |
Jan 27, 2020 | 91.28 | 91.50 | 88.89 | 89.17 | 314,208 | -3.75(-4.04%) |
Jan 24, 2020 | 94.55 | 94.63 | 91.43 | 92.92 | 167,700 | -1.24(-1.32%) |
Jan 23, 2020 | 94.20 | 94.25 | 92.02 | 94.16 | 230,903 | -0.35(-0.37%) |
Jan 22, 2020 | 95.16 | 95.74 | 93.92 | 94.51 | 193,342 | -0.42(-0.44%) |
Jan 21, 2020 | 96.77 | 97.08 | 93.96 | 94.93 | 267,312 | -2.57(-2.64%) |
Jan 17, 2020 | 97.15 | 97.63 | 94.77 | 97.50 | 279,600 | +0.61(+0.63%) |
Jan 16, 2020 | 97.78 | 99.85 | 96.56 | 96.89 | 325,107 | +0.12(+0.12%) |
Jan 15, 2020 | 94.79 | 97.81 | 94.79 | 96.77 | 272,743 | +1.79(+1.88%) |
Jan 14, 2020 | 93.63 | 95.83 | 93.44 | 94.98 | 200,368 | +0.98(+1.04%) |
Jan 13, 2020 | 93.04 | 94.03 | 91.55 | 94.00 | 271,467 | +1.09(+1.17%) |
Jan 10, 2020 | 91.44 | 93.38 | 90.76 | 92.91 | 261,300 | +1.60(+1.75%) |
Jan 09, 2020 | 89.92 | 91.66 | 89.86 | 91.31 | 457,806 | +2.16(+2.42%) |
Jan 08, 2020 | 93.29 | 93.92 | 88.85 | 89.15 | 412,305 | -4.29(-4.59%) |
Jan 07, 2020 | 91.01 | 93.80 | 90.91 | 93.44 | 205,464 | +1.67(+1.82%) |
Jan 06, 2020 | 92.13 | 92.54 | 89.89 | 91.77 | 197,393 | -1.16(-1.25%) |
Jan 03, 2020 | 92.41 | 93.10 | 90.91 | 92.93 | 227,400 | -0.86(-0.92%) |
Jan 02, 2020 | 93.71 | 93.86 | 92.56 | 93.79 | 224,171 | +0.67(+0.72%) |
Dec 31, 2019 | 92.00 | 94.34 | 92.00 | 93.12 | 200,500 | +0.91(+0.99%) |
Dec 30, 2019 | 92.70 | 93.39 | 91.88 | 92.21 | 132,350 | -0.15(-0.16%) |
Dec 27, 2019 | 92.31 | 92.76 | 90.91 | 92.36 | 154,400 | +0.27(+0.29%) |
Dec 26, 2019 | 92.19 | 92.19 | 90.74 | 92.09 | 84,573 | -0.23(-0.25%) |
Dec 24, 2019 | 91.03 | 92.78 | 90.53 | 92.32 | 86,300 | +1.57(+1.73%) |
Dec 23, 2019 | 91.37 | 91.44 | 89.34 | 90.75 | 229,627 | -0.59(-0.65%) |
Dec 20, 2019 | 90.78 | 91.89 | 89.97 | 91.34 | 1,055,900 | +0.84(+0.93%) |
Dec 19, 2019 | 91.53 | 92.59 | 90.38 | 90.50 | 318,400 | -0.95(-1.04%) |
Dec 18, 2019 | 91.28 | 91.92 | 88.97 | 91.45 | 214,689 | +0.11(+0.12%) |
Dec 17, 2019 | 92.27 | 94.50 | 90.72 | 91.34 | 184,033 | -0.61(-0.66%) |
Dec 16, 2019 | 91.81 | 93.29 | 91.56 | 91.95 | 255,065 | +0.36(+0.39%) |
Dec 13, 2019 | 94.60 | 94.60 | 90.86 | 91.59 | 207,800 | -2.90(-3.07%) |
Dec 12, 2019 | 93.26 | 95.53 | 92.29 | 94.49 | 423,500 | +1.08(+1.16%) |
Dec 11, 2019 | 91.97 | 93.87 | 91.73 | 93.41 | 180,928 | +2.02(+2.21%) |
Dec 10, 2019 | 92.03 | 92.03 | 90.48 | 91.39 | 178,414 | -0.86(-0.93%) |
Dec 09, 2019 | 89.53 | 92.49 | 89.53 | 92.25 | 240,135 | +2.23(+2.48%) |
Dec 06, 2019 | 89.51 | 91.35 | 89.21 | 90.02 | 279,100 | +1.19(+1.34%) |
Dec 05, 2019 | 87.00 | 89.11 | 86.69 | 88.83 | 274,028 | +1.72(+1.97%) |
Dec 04, 2019 | 87.12 | 89.33 | 86.99 | 87.11 | 289,173 | +0.60(+0.69%) |
Dec 03, 2019 | 88.68 | 91.27 | 85.81 | 86.51 | 512,006 | -3.81(-4.22%) |