Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 78.50 | 80.10 | 77.50 | 79.48 | 1,411,101 | -1.14(-1.41%) |
Feb 27, 2020 | 81.35 | 84.87 | 80.62 | 80.62 | 1,570,287 | -2.01(-2.43%) |
Feb 26, 2020 | 83.63 | 85.42 | 82.60 | 82.63 | 878,301 | -0.06(-0.07%) |
Feb 25, 2020 | 87.09 | 87.09 | 82.63 | 82.69 | 1,105,002 | -4.09(-4.71%) |
Feb 24, 2020 | 87.77 | 88.26 | 86.33 | 86.77 | 1,415,343 | -3.00(-3.34%) |
Feb 21, 2020 | 86.98 | 89.83 | 86.64 | 89.77 | 1,204,840 | +2.86(+3.29%) |
Feb 20, 2020 | 86.52 | 87.89 | 86.25 | 86.92 | 1,162,157 | +0.15(+0.17%) |
Feb 19, 2020 | 87.45 | 87.92 | 86.06 | 86.77 | 964,874 | -0.34(-0.39%) |
Feb 18, 2020 | 86.57 | 87.32 | 85.62 | 87.11 | 1,115,269 | +0.33(+0.38%) |
Feb 14, 2020 | 87.74 | 88.13 | 86.65 | 86.77 | 492,562 | -0.91(-1.04%) |
Feb 13, 2020 | 88.65 | 88.82 | 87.50 | 87.69 | 623,239 | -1.55(-1.74%) |
Feb 12, 2020 | 90.39 | 90.64 | 89.21 | 89.24 | 539,700 | -0.75(-0.83%) |
Feb 11, 2020 | 88.72 | 90.67 | 88.41 | 89.98 | 631,282 | +1.78(+2.02%) |
Feb 10, 2020 | 88.50 | 89.27 | 87.95 | 88.20 | 732,956 | -0.71(-0.80%) |
Feb 07, 2020 | 90.93 | 91.05 | 88.79 | 88.91 | 602,819 | -2.59(-2.83%) |
Feb 06, 2020 | 91.57 | 91.76 | 90.62 | 91.50 | 965,784 | +0.46(+0.50%) |
Feb 05, 2020 | 88.67 | 91.10 | 88.67 | 91.05 | 1,151,246 | +3.81(+4.36%) |
Feb 04, 2020 | 86.34 | 87.56 | 86.05 | 87.24 | 1,146,087 | +2.03(+2.39%) |
Feb 03, 2020 | 84.44 | 85.61 | 83.82 | 85.20 | 1,659,866 | +1.23(+1.46%) |
Jan 31, 2020 | 86.10 | 86.14 | 83.32 | 83.98 | 2,010,842 | -3.39(-3.88%) |
Jan 30, 2020 | 86.08 | 89.80 | 85.17 | 87.37 | 2,801,847 | -4.67(-5.07%) |
Jan 29, 2020 | 91.87 | 92.96 | 91.15 | 92.04 | 1,269,711 | +0.47(+0.52%) |
Jan 28, 2020 | 91.88 | 91.88 | 90.70 | 91.56 | 894,788 | +0.32(+0.35%) |
Jan 27, 2020 | 91.08 | 91.90 | 90.83 | 91.25 | 733,117 | -1.41(-1.52%) |
Jan 24, 2020 | 93.59 | 93.59 | 92.00 | 92.66 | 862,327 | -1.24(-1.32%) |
Jan 23, 2020 | 92.77 | 94.26 | 92.02 | 93.90 | 476,572 | +0.67(+0.72%) |
Jan 22, 2020 | 93.53 | 94.09 | 93.11 | 93.23 | 667,433 | +0.18(+0.20%) |
Jan 21, 2020 | 93.66 | 93.90 | 90.91 | 93.05 | 1,574,242 | -2.59(-2.71%) |
Jan 17, 2020 | 95.80 | 96.45 | 95.33 | 95.63 | 859,704 | -0.04(-0.04%) |
Jan 16, 2020 | 95.34 | 96.41 | 94.71 | 95.67 | 658,761 | +0.74(+0.78%) |
Jan 15, 2020 | 93.19 | 94.95 | 92.86 | 94.93 | 843,629 | +1.39(+1.49%) |
Jan 14, 2020 | 94.35 | 95.58 | 93.01 | 93.54 | 1,122,050 | -0.61(-0.64%) |
Jan 13, 2020 | 92.81 | 94.19 | 92.48 | 94.14 | 1,091,638 | +1.46(+1.57%) |
Jan 10, 2020 | 92.44 | 93.47 | 92.16 | 92.69 | 785,478 | +0.57(+0.62%) |
Jan 09, 2020 | 92.98 | 93.37 | 92.04 | 92.12 | 969,772 | -0.61(-0.65%) |
Jan 08, 2020 | 92.03 | 92.97 | 91.33 | 92.72 | 788,697 | +0.76(+0.83%) |
Jan 07, 2020 | 92.04 | 92.41 | 90.81 | 91.96 | 1,465,423 | -0.98(-1.06%) |
Jan 06, 2020 | 95.40 | 95.60 | 92.88 | 92.94 | 1,198,876 | -2.85(-2.98%) |
Jan 03, 2020 | 96.02 | 96.65 | 95.61 | 95.79 | 963,120 | -1.32(-1.35%) |
Jan 02, 2020 | 99.01 | 99.01 | 96.79 | 97.11 | 981,487 | -1.11(-1.13%) |
Dec 31, 2019 | 97.88 | 98.33 | 97.56 | 98.22 | 418,678 | +0.24(+0.24%) |
Dec 30, 2019 | 97.95 | 98.26 | 97.41 | 97.98 | 466,719 | -0.04(-0.04%) |
Dec 27, 2019 | 98.68 | 98.79 | 97.87 | 98.03 | 368,852 | -0.40(-0.41%) |
Dec 26, 2019 | 98.54 | 98.54 | 97.99 | 98.43 | 214,299 | -0.04(-0.04%) |
Dec 24, 2019 | 99.17 | 99.19 | 98.20 | 98.47 | 175,475 | -0.68(-0.68%) |
Dec 23, 2019 | 98.57 | 99.16 | 97.95 | 99.14 | 504,318 | +0.53(+0.54%) |
Dec 20, 2019 | 98.35 | 98.75 | 97.90 | 98.61 | 2,269,096 | +0.67(+0.68%) |
Dec 19, 2019 | 98.06 | 98.78 | 97.47 | 97.94 | 734,452 | +0.60(+0.61%) |
Dec 18, 2019 | 97.66 | 97.76 | 96.93 | 97.34 | 604,397 | -0.46(-0.47%) |
Dec 17, 2019 | 96.05 | 98.16 | 96.05 | 97.80 | 928,426 | +2.00(+2.09%) |
Dec 16, 2019 | 97.64 | 97.69 | 95.55 | 95.80 | 1,269,475 | -0.90(-0.93%) |
Dec 13, 2019 | 97.60 | 98.00 | 96.31 | 96.70 | 665,214 | -0.99(-1.02%) |
Dec 12, 2019 | 97.50 | 98.76 | 96.83 | 97.69 | 981,197 | +0.54(+0.56%) |
Dec 11, 2019 | 97.47 | 97.86 | 97.09 | 97.15 | 653,916 | +0.17(+0.18%) |
Dec 10, 2019 | 97.14 | 97.84 | 96.80 | 96.98 | 827,514 | -1.90(-1.92%) |
Dec 09, 2019 | 98.85 | 99.08 | 98.33 | 98.88 | 619,859 | +0.22(+0.22%) |
Dec 06, 2019 | 98.69 | 99.24 | 98.46 | 98.66 | 569,790 | +0.81(+0.83%) |
Dec 05, 2019 | 97.26 | 98.01 | 96.65 | 97.85 | 609,658 | +1.03(+1.06%) |
Dec 04, 2019 | 96.76 | 98.24 | 96.52 | 96.82 | 874,290 | +0.38(+0.40%) |
Dec 03, 2019 | 95.78 | 96.47 | 94.56 | 96.44 | 806,366 | -0.25(-0.26%) |