Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 76.04 | 78.42 | 75.53 | 78.02 | 1,796,100 | -0.64(-0.81%) |
Feb 27, 2020 | 80.45 | 81.71 | 78.66 | 78.66 | 1,139,829 | -3.45(-4.20%) |
Feb 26, 2020 | 83.39 | 84.15 | 82.11 | 82.11 | 1,099,619 | -0.87(-1.05%) |
Feb 25, 2020 | 86.46 | 86.46 | 82.73 | 82.98 | 763,418 | -3.10(-3.60%) |
Feb 24, 2020 | 86.51 | 87.00 | 85.82 | 86.08 | 826,578 | -3.20(-3.58%) |
Feb 21, 2020 | 89.89 | 89.89 | 89.03 | 89.28 | 408,600 | -0.91(-1.01%) |
Feb 20, 2020 | 90.14 | 90.44 | 89.36 | 90.19 | 387,857 | -0.16(-0.18%) |
Feb 19, 2020 | 90.24 | 90.50 | 90.09 | 90.35 | 567,201 | +0.48(+0.53%) |
Feb 18, 2020 | 90.11 | 90.16 | 89.38 | 89.87 | 350,706 | -0.55(-0.61%) |
Feb 14, 2020 | 91.11 | 91.12 | 90.11 | 90.42 | 677,000 | -0.62(-0.68%) |
Feb 13, 2020 | 90.97 | 91.31 | 90.72 | 91.04 | 965,694 | -0.37(-0.40%) |
Feb 12, 2020 | 91.31 | 91.86 | 91.26 | 91.41 | 287,996 | +0.78(+0.86%) |
Feb 11, 2020 | 90.46 | 90.90 | 90.37 | 90.63 | 783,617 | +0.71(+0.79%) |
Feb 10, 2020 | 89.44 | 89.92 | 89.31 | 89.92 | 393,347 | +0.34(+0.38%) |
Feb 07, 2020 | 90.05 | 90.05 | 89.51 | 89.58 | 184,400 | -0.72(-0.80%) |
Feb 06, 2020 | 90.59 | 90.85 | 90.23 | 90.30 | 672,921 | +0.11(+0.12%) |
Feb 05, 2020 | 89.07 | 90.31 | 89.07 | 90.19 | 513,716 | +1.89(+2.14%) |
Feb 04, 2020 | 88.04 | 88.59 | 88.04 | 88.30 | 353,279 | +1.56(+1.80%) |
Feb 03, 2020 | 86.79 | 87.61 | 86.70 | 86.74 | 509,653 | +0.40(+0.46%) |
Jan 31, 2020 | 87.67 | 87.67 | 86.01 | 86.34 | 972,400 | -1.66(-1.89%) |
Jan 30, 2020 | 87.21 | 88.01 | 86.68 | 88.00 | 565,142 | +0.05(+0.06%) |
Jan 29, 2020 | 89.14 | 89.17 | 87.95 | 87.95 | 277,803 | -0.95(-1.07%) |
Jan 28, 2020 | 88.42 | 89.26 | 88.24 | 88.90 | 243,648 | +0.89(+1.01%) |
Jan 27, 2020 | 88.18 | 88.48 | 87.87 | 88.01 | 319,220 | -1.86(-2.07%) |
Jan 24, 2020 | 90.98 | 90.98 | 89.33 | 89.87 | 284,500 | -0.61(-0.67%) |
Jan 23, 2020 | 90.18 | 90.61 | 89.61 | 90.48 | 332,611 | +0.06(+0.07%) |
Jan 22, 2020 | 90.33 | 90.72 | 90.27 | 90.42 | 375,873 | +0.48(+0.53%) |
Jan 21, 2020 | 90.10 | 90.32 | 89.81 | 89.94 | 604,969 | -0.43(-0.48%) |
Jan 17, 2020 | 90.58 | 90.58 | 90.18 | 90.37 | 515,300 | +0.08(+0.09%) |
Jan 16, 2020 | 89.99 | 90.32 | 89.98 | 90.29 | 447,674 | +0.73(+0.82%) |
Jan 15, 2020 | 89.63 | 90.04 | 89.32 | 89.56 | 762,669 | -0.35(-0.39%) |
Jan 14, 2020 | 89.68 | 90.26 | 89.65 | 89.91 | 398,344 | +0.32(+0.36%) |
Jan 13, 2020 | 89.50 | 89.60 | 89.15 | 89.59 | 292,624 | +0.28(+0.31%) |
Jan 10, 2020 | 89.79 | 89.89 | 89.19 | 89.31 | 179,700 | -0.38(-0.42%) |
Jan 09, 2020 | 89.87 | 89.87 | 89.34 | 89.69 | 652,355 | +0.16(+0.18%) |
Jan 08, 2020 | 89.30 | 89.90 | 89.02 | 89.53 | 319,291 | +0.20(+0.22%) |
Jan 07, 2020 | 89.24 | 89.47 | 88.94 | 89.33 | 341,824 | +0.13(+0.15%) |
Jan 06, 2020 | 88.63 | 89.20 | 88.63 | 89.20 | 400,326 | -0.14(-0.16%) |
Jan 03, 2020 | 89.38 | 89.65 | 89.21 | 89.34 | 275,900 | -0.97(-1.07%) |
Jan 02, 2020 | 90.26 | 90.41 | 89.79 | 90.31 | 742,916 | +0.58(+0.65%) |
Dec 31, 2019 | 89.20 | 89.82 | 89.14 | 89.73 | 345,200 | +0.31(+0.35%) |
Dec 30, 2019 | 89.90 | 89.98 | 89.33 | 89.42 | 225,192 | -0.50(-0.56%) |
Dec 27, 2019 | 90.29 | 90.46 | 89.81 | 89.92 | 289,600 | -0.19(-0.21%) |
Dec 26, 2019 | 89.99 | 90.16 | 89.91 | 90.11 | 94,874 | +0.25(+0.27%) |
Dec 24, 2019 | 89.95 | 90.04 | 89.75 | 89.86 | 63,200 | -0.02(-0.02%) |
Dec 23, 2019 | 90.00 | 90.03 | 89.84 | 89.88 | 244,588 | +0.08(+0.09%) |
Dec 20, 2019 | 89.50 | 89.88 | 89.43 | 89.80 | 265,200 | +0.75(+0.84%) |
Dec 19, 2019 | 89.05 | 89.16 | 88.82 | 89.05 | 258,473 | +0.31(+0.35%) |
Dec 18, 2019 | 88.60 | 88.85 | 88.53 | 88.74 | 207,538 | +0.15(+0.17%) |
Dec 17, 2019 | 88.65 | 88.75 | 88.54 | 88.59 | 959,937 | +0.02(+0.02%) |
Dec 16, 2019 | 88.52 | 89.02 | 88.52 | 88.57 | 925,477 | +0.23(+0.26%) |
Dec 13, 2019 | 88.79 | 89.36 | 88.22 | 88.34 | 1,079,100 | -0.50(-0.56%) |
Dec 12, 2019 | 87.57 | 88.98 | 87.46 | 88.84 | 616,359 | +1.34(+1.53%) |
Dec 11, 2019 | 87.31 | 87.62 | 87.27 | 87.50 | 464,126 | +0.30(+0.34%) |
Dec 10, 2019 | 87.25 | 87.49 | 86.95 | 87.20 | 379,201 | -0.08(-0.09%) |
Dec 09, 2019 | 87.33 | 87.68 | 87.27 | 87.28 | 204,828 | -0.29(-0.33%) |
Dec 06, 2019 | 87.35 | 87.78 | 87.35 | 87.57 | 420,200 | +0.86(+0.99%) |
Dec 05, 2019 | 86.87 | 86.90 | 86.34 | 86.71 | 409,479 | +0.20(+0.23%) |
Dec 04, 2019 | 86.39 | 86.86 | 86.24 | 86.51 | 992,182 | +0.62(+0.72%) |
Dec 03, 2019 | 86.00 | 86.02 | 85.19 | 85.89 | 557,394 | -1.05(-1.21%) |