Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 82.41 | 83.65 | 77.63 | 78.86 | 922,915 | -6.47(-7.58%) |
Feb 27, 2020 | 89.72 | 90.15 | 85.33 | 85.33 | 316,947 | -6.27(-6.85%) |
Feb 26, 2020 | 90.29 | 93.01 | 90.04 | 91.60 | 252,241 | +1.80(+2.01%) |
Feb 25, 2020 | 93.00 | 94.50 | 89.49 | 89.79 | 279,687 | -2.91(-3.13%) |
Feb 24, 2020 | 92.03 | 93.94 | 91.62 | 92.70 | 219,352 | -2.34(-2.46%) |
Feb 21, 2020 | 93.24 | 95.35 | 92.63 | 95.04 | 234,215 | +1.54(+1.65%) |
Feb 20, 2020 | 95.56 | 96.05 | 92.12 | 93.50 | 413,973 | -2.32(-2.42%) |
Feb 19, 2020 | 95.56 | 96.11 | 94.98 | 95.82 | 258,020 | +0.84(+0.88%) |
Feb 18, 2020 | 95.28 | 95.99 | 94.65 | 94.98 | 197,446 | -0.59(-0.61%) |
Feb 14, 2020 | 95.89 | 96.87 | 94.88 | 95.57 | 236,163 | -0.12(-0.12%) |
Feb 13, 2020 | 92.97 | 96.17 | 92.97 | 95.68 | 221,624 | +2.17(+2.33%) |
Feb 12, 2020 | 93.99 | 94.06 | 92.85 | 93.51 | 262,260 | -0.25(-0.27%) |
Feb 11, 2020 | 93.64 | 94.75 | 93.01 | 93.76 | 327,576 | +0.86(+0.92%) |
Feb 10, 2020 | 91.78 | 93.89 | 91.76 | 92.90 | 439,169 | +0.68(+0.74%) |
Feb 07, 2020 | 90.26 | 92.56 | 90.26 | 92.22 | 336,778 | +1.95(+2.16%) |
Feb 06, 2020 | 87.76 | 90.64 | 87.70 | 90.28 | 413,820 | +2.74(+3.13%) |
Feb 05, 2020 | 87.51 | 87.84 | 86.77 | 87.54 | 289,491 | +1.23(+1.42%) |
Feb 04, 2020 | 85.78 | 87.53 | 85.52 | 86.31 | 315,780 | +1.37(+1.62%) |
Feb 03, 2020 | 83.92 | 86.04 | 83.79 | 84.94 | 416,482 | +1.60(+1.92%) |
Jan 31, 2020 | 86.33 | 86.99 | 83.23 | 83.34 | 486,218 | -3.11(-3.59%) |
Jan 30, 2020 | 87.07 | 87.56 | 81.80 | 86.45 | 643,209 | -0.62(-0.72%) |
Jan 29, 2020 | 87.31 | 88.11 | 86.61 | 87.07 | 195,242 | -0.13(-0.15%) |
Jan 28, 2020 | 86.71 | 87.60 | 86.53 | 87.20 | 149,580 | +0.72(+0.83%) |
Jan 27, 2020 | 84.87 | 86.98 | 84.49 | 86.48 | 335,352 | +0.11(+0.12%) |
Jan 24, 2020 | 87.35 | 88.15 | 85.68 | 86.37 | 186,825 | -0.78(-0.89%) |
Jan 23, 2020 | 87.33 | 87.97 | 86.57 | 87.15 | 251,601 | -0.56(-0.64%) |
Jan 22, 2020 | 87.40 | 88.24 | 86.98 | 87.72 | 223,253 | +0.80(+0.92%) |
Jan 21, 2020 | 86.43 | 87.13 | 86.05 | 86.92 | 174,623 | +0.16(+0.18%) |
Jan 17, 2020 | 87.63 | 87.63 | 86.28 | 86.76 | 184,360 | -0.13(-0.15%) |
Jan 16, 2020 | 86.51 | 87.57 | 85.64 | 86.89 | 167,009 | +0.95(+1.11%) |
Jan 15, 2020 | 85.64 | 86.64 | 85.41 | 85.93 | 184,609 | +0.17(+0.19%) |
Jan 14, 2020 | 85.72 | 86.39 | 85.58 | 85.77 | 188,571 | -0.26(-0.31%) |
Jan 13, 2020 | 85.00 | 86.06 | 84.68 | 86.03 | 153,572 | +1.25(+1.47%) |
Jan 10, 2020 | 84.78 | 85.28 | 84.04 | 84.78 | 152,418 | -0.18(-0.21%) |
Jan 09, 2020 | 84.72 | 85.59 | 83.79 | 84.96 | 175,491 | +0.92(+1.09%) |
Jan 08, 2020 | 83.52 | 85.15 | 83.14 | 84.04 | 221,322 | +0.51(+0.61%) |
Jan 07, 2020 | 84.18 | 84.40 | 83.13 | 83.54 | 162,603 | -1.25(-1.47%) |
Jan 06, 2020 | 83.97 | 84.83 | 83.13 | 84.78 | 222,439 | +0.04(+0.05%) |
Jan 03, 2020 | 82.89 | 85.08 | 82.53 | 84.75 | 239,822 | +0.72(+0.86%) |
Jan 02, 2020 | 84.33 | 84.34 | 82.43 | 84.02 | 241,147 | +0.14(+0.16%) |
Dec 31, 2019 | 84.06 | 84.73 | 83.76 | 83.89 | 243,519 | -0.19(-0.23%) |
Dec 30, 2019 | 83.83 | 84.63 | 83.04 | 84.08 | 196,355 | -0.06(-0.07%) |
Dec 27, 2019 | 84.64 | 84.87 | 83.59 | 84.14 | 159,710 | -0.19(-0.22%) |
Dec 26, 2019 | 84.02 | 84.50 | 83.37 | 84.33 | 126,731 | +0.33(+0.39%) |
Dec 24, 2019 | 84.17 | 84.25 | 83.29 | 84.00 | 74,360 | +0.04(+0.05%) |
Dec 23, 2019 | 84.79 | 84.79 | 82.91 | 83.96 | 168,713 | -0.39(-0.46%) |
Dec 20, 2019 | 83.66 | 85.02 | 83.49 | 84.35 | 934,845 | +0.87(+1.04%) |
Dec 19, 2019 | 84.12 | 84.24 | 83.28 | 83.48 | 232,865 | -0.58(-0.69%) |
Dec 18, 2019 | 86.29 | 86.29 | 82.76 | 84.06 | 299,436 | -2.22(-2.57%) |
Dec 17, 2019 | 85.51 | 86.64 | 85.02 | 86.28 | 279,949 | +1.13(+1.33%) |
Dec 16, 2019 | 84.06 | 85.48 | 84.06 | 85.15 | 257,215 | +1.49(+1.78%) |
Dec 13, 2019 | 85.16 | 85.16 | 83.34 | 83.66 | 298,365 | -0.56(-0.67%) |
Dec 12, 2019 | 85.18 | 85.65 | 83.34 | 84.23 | 407,079 | -1.66(-1.93%) |
Dec 11, 2019 | 83.91 | 86.17 | 83.26 | 85.88 | 300,422 | +2.31(+2.76%) |
Dec 10, 2019 | 84.00 | 84.11 | 82.94 | 83.58 | 247,947 | -0.50(-0.59%) |
Dec 09, 2019 | 84.35 | 84.67 | 83.80 | 84.07 | 252,307 | -0.56(-0.66%) |
Dec 06, 2019 | 84.46 | 85.84 | 84.45 | 84.63 | 250,812 | +0.87(+1.03%) |
Dec 05, 2019 | 85.05 | 85.47 | 83.27 | 83.76 | 260,498 | -1.04(-1.23%) |
Dec 04, 2019 | 84.41 | 85.51 | 84.39 | 84.80 | 468,334 | +0.97(+1.16%) |
Dec 03, 2019 | 84.38 | 84.76 | 83.39 | 83.83 | 279,137 | -1.13(-1.33%) |