Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 75.01 | 77.34 | 74.58 | 77.25 | 25,180,478 | -0.65(-0.84%) |
Feb 27, 2020 | 79.18 | 81.27 | 77.86 | 77.91 | 19,069,612 | -3.24(-3.99%) |
Feb 26, 2020 | 83.48 | 84.10 | 81.11 | 81.14 | 14,487,127 | -2.45(-2.93%) |
Feb 25, 2020 | 86.80 | 86.84 | 82.76 | 83.59 | 15,548,924 | -3.07(-3.54%) |
Feb 24, 2020 | 87.49 | 88.52 | 86.42 | 86.66 | 11,524,621 | -3.56(-3.94%) |
Feb 21, 2020 | 90.20 | 90.37 | 89.10 | 90.22 | 7,785,704 | -0.66(-0.73%) |
Feb 20, 2020 | 91.69 | 91.93 | 90.79 | 90.88 | 5,394,265 | -0.77(-0.84%) |
Feb 19, 2020 | 91.47 | 91.95 | 90.95 | 91.65 | 7,110,475 | +0.41(+0.45%) |
Feb 18, 2020 | 90.21 | 91.26 | 90.07 | 91.24 | 6,012,020 | +0.13(+0.15%) |
Feb 14, 2020 | 91.74 | 91.84 | 90.69 | 91.11 | 6,220,903 | -0.24(-0.26%) |
Feb 13, 2020 | 91.11 | 91.90 | 91.00 | 91.35 | 7,321,837 | -0.31(-0.34%) |
Feb 12, 2020 | 92.04 | 92.12 | 91.31 | 91.66 | 6,989,244 | +0.68(+0.75%) |
Feb 11, 2020 | 90.63 | 91.11 | 90.04 | 90.98 | 7,423,098 | +1.16(+1.29%) |
Feb 10, 2020 | 88.79 | 89.83 | 88.61 | 89.82 | 7,343,924 | +0.70(+0.78%) |
Feb 07, 2020 | 89.11 | 89.53 | 88.74 | 89.12 | 5,904,044 | -0.45(-0.50%) |
Feb 06, 2020 | 90.50 | 90.54 | 89.26 | 89.57 | 7,663,853 | -0.65(-0.72%) |
Feb 05, 2020 | 88.57 | 90.52 | 88.44 | 90.22 | 8,449,274 | +2.81(+3.21%) |
Feb 04, 2020 | 88.09 | 88.62 | 87.21 | 87.41 | 12,110,497 | +0.47(+0.54%) |
Feb 03, 2020 | 87.49 | 87.74 | 86.23 | 86.95 | 10,739,104 | -0.70(-0.80%) |
Jan 31, 2020 | 89.83 | 89.99 | 87.04 | 87.65 | 16,745,849 | -3.69(-4.04%) |
Jan 30, 2020 | 89.83 | 91.28 | 89.22 | 91.34 | 10,242,838 | +1.05(+1.16%) |
Jan 29, 2020 | 91.18 | 91.49 | 90.14 | 90.29 | 5,833,553 | -0.61(-0.67%) |
Jan 28, 2020 | 90.79 | 91.31 | 90.62 | 90.91 | 7,055,448 | +0.60(+0.66%) |
Jan 27, 2020 | 90.19 | 90.67 | 89.97 | 90.31 | 9,299,420 | -1.19(-1.31%) |
Jan 24, 2020 | 92.27 | 92.43 | 91.09 | 91.50 | 8,458,796 | -1.02(-1.11%) |
Jan 23, 2020 | 91.95 | 92.84 | 91.51 | 92.53 | 9,788,473 | +0.16(+0.18%) |
Jan 22, 2020 | 92.53 | 92.88 | 92.00 | 92.36 | 6,832,000 | -0.34(-0.36%) |
Jan 21, 2020 | 94.16 | 94.20 | 92.58 | 92.70 | 10,352,927 | -1.86(-1.96%) |
Jan 17, 2020 | 95.72 | 95.95 | 94.50 | 94.55 | 9,639,727 | -1.07(-1.12%) |
Jan 16, 2020 | 95.36 | 95.94 | 95.27 | 95.63 | 8,583,535 | +0.62(+0.65%) |
Jan 15, 2020 | 95.14 | 95.23 | 94.61 | 95.00 | 7,100,445 | -0.14(-0.15%) |
Jan 14, 2020 | 95.31 | 95.62 | 94.66 | 95.14 | 8,787,689 | -0.29(-0.31%) |
Jan 13, 2020 | 95.28 | 95.64 | 94.96 | 95.44 | 8,369,165 | +0.18(+0.19%) |
Jan 10, 2020 | 96.14 | 96.28 | 95.22 | 95.26 | 7,817,418 | -0.88(-0.91%) |
Jan 09, 2020 | 96.20 | 96.47 | 95.04 | 96.13 | 8,978,638 | -0.16(-0.16%) |
Jan 08, 2020 | 96.98 | 97.43 | 96.25 | 96.29 | 8,918,245 | -1.10(-1.13%) |
Jan 07, 2020 | 97.37 | 97.95 | 96.35 | 97.39 | 9,607,346 | -1.27(-1.29%) |
Jan 06, 2020 | 99.18 | 99.54 | 98.44 | 98.66 | 12,166,026 | -0.34(-0.34%) |
Jan 03, 2020 | 99.63 | 100.39 | 98.78 | 99.00 | 7,775,491 | -0.34(-0.35%) |
Jan 02, 2020 | 98.83 | 99.50 | 98.80 | 99.34 | 6,362,386 | +0.75(+0.76%) |
Dec 31, 2019 | 97.76 | 98.69 | 97.56 | 98.59 | 5,153,264 | +0.54(+0.55%) |
Dec 30, 2019 | 98.53 | 99.27 | 98.01 | 98.05 | 5,598,682 | -0.37(-0.37%) |
Dec 27, 2019 | 98.90 | 99.23 | 98.37 | 98.42 | 5,058,653 | -0.25(-0.25%) |
Dec 26, 2019 | 98.72 | 99.33 | 98.45 | 98.66 | 4,459,981 | +0.21(+0.22%) |
Dec 24, 2019 | 98.52 | 98.81 | 98.24 | 98.45 | 2,004,808 | +0.01(+0.01%) |
Dec 23, 2019 | 97.61 | 98.50 | 97.47 | 98.44 | 7,181,432 | +0.53(+0.54%) |
Dec 20, 2019 | 97.68 | 98.12 | 96.61 | 97.91 | 14,877,579 | +1.27(+1.31%) |
Dec 19, 2019 | 97.00 | 97.14 | 96.42 | 96.64 | 7,603,494 | -0.34(-0.35%) |
Dec 18, 2019 | 97.09 | 97.88 | 96.96 | 96.98 | 9,163,693 | -0.04(-0.04%) |
Dec 17, 2019 | 97.83 | 98.08 | 96.80 | 97.02 | 8,257,705 | -0.62(-0.64%) |
Dec 16, 2019 | 97.24 | 97.74 | 97.03 | 97.65 | 6,868,914 | +1.15(+1.19%) |
Dec 13, 2019 | 97.39 | 97.79 | 96.45 | 96.50 | 5,944,993 | -0.70(-0.72%) |
Dec 12, 2019 | 95.38 | 97.26 | 95.38 | 97.20 | 7,898,925 | +2.11(+2.22%) |
Dec 11, 2019 | 95.79 | 96.26 | 95.00 | 95.09 | 8,604,985 | -1.36(-1.41%) |
Dec 10, 2019 | 96.56 | 96.61 | 95.76 | 96.44 | 5,973,518 | +0.48(+0.50%) |
Dec 09, 2019 | 95.32 | 96.44 | 95.26 | 95.96 | 5,789,205 | -0.58(-0.60%) |
Dec 06, 2019 | 95.79 | 97.59 | 95.70 | 96.54 | 8,233,268 | +1.37(+1.44%) |
Dec 05, 2019 | 96.22 | 96.32 | 95.05 | 95.17 | 6,744,441 | -0.50(-0.52%) |
Dec 04, 2019 | 95.42 | 95.96 | 95.25 | 95.67 | 6,975,719 | +0.86(+0.91%) |
Dec 03, 2019 | 95.06 | 95.47 | 94.65 | 94.81 | 8,920,860 | -0.74(-0.78%) |