Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 86.18 | 87.32 | 83.49 | 86.31 | 2,514,233 | -0.28(-0.33%) |
Feb 27, 2020 | 92.05 | 92.74 | 86.58 | 86.60 | 1,721,945 | -5.99(-6.47%) |
Feb 26, 2020 | 91.74 | 94.40 | 91.11 | 92.59 | 1,600,235 | +0.57(+0.62%) |
Feb 25, 2020 | 93.80 | 93.80 | 90.91 | 92.02 | 1,323,582 | -1.56(-1.66%) |
Feb 24, 2020 | 93.67 | 95.72 | 93.14 | 93.58 | 1,296,006 | -0.34(-0.36%) |
Feb 21, 2020 | 92.13 | 94.43 | 92.09 | 93.91 | 1,080,668 | +1.63(+1.76%) |
Feb 20, 2020 | 92.40 | 92.98 | 90.49 | 92.29 | 1,493,202 | -0.15(-0.16%) |
Feb 19, 2020 | 94.78 | 96.91 | 91.56 | 92.44 | 2,365,385 | -6.81(-6.86%) |
Feb 18, 2020 | 99.44 | 99.60 | 98.71 | 99.25 | 996,677 | -0.03(-0.03%) |
Feb 14, 2020 | 97.50 | 99.29 | 97.32 | 99.27 | 773,699 | +2.06(+2.11%) |
Feb 13, 2020 | 96.60 | 97.44 | 96.47 | 97.22 | 693,065 | +0.76(+0.78%) |
Feb 12, 2020 | 95.75 | 96.98 | 95.61 | 96.46 | 721,167 | +0.52(+0.55%) |
Feb 11, 2020 | 95.66 | 96.36 | 95.54 | 95.94 | 522,593 | +0.26(+0.27%) |
Feb 10, 2020 | 95.37 | 95.68 | 94.92 | 95.68 | 481,046 | +0.89(+0.94%) |
Feb 07, 2020 | 94.97 | 95.52 | 94.67 | 94.78 | 450,917 | +0.16(+0.17%) |
Feb 06, 2020 | 94.14 | 95.12 | 94.14 | 94.62 | 496,032 | +0.47(+0.50%) |
Feb 05, 2020 | 94.47 | 94.87 | 93.90 | 94.15 | 933,709 | -0.64(-0.67%) |
Feb 04, 2020 | 94.10 | 95.11 | 94.10 | 94.78 | 595,084 | +0.54(+0.57%) |
Feb 03, 2020 | 95.22 | 95.63 | 94.15 | 94.24 | 711,281 | -0.95(-0.99%) |
Jan 31, 2020 | 95.19 | 95.55 | 94.58 | 95.19 | 777,071 | +0.09(+0.09%) |
Jan 30, 2020 | 94.00 | 95.16 | 93.75 | 95.10 | 660,651 | +0.97(+1.03%) |
Jan 29, 2020 | 95.16 | 95.21 | 93.78 | 94.13 | 1,492,314 | -0.92(-0.97%) |
Jan 28, 2020 | 95.34 | 95.93 | 94.76 | 95.05 | 689,528 | -0.41(-0.43%) |
Jan 27, 2020 | 95.19 | 95.94 | 94.96 | 95.46 | 497,399 | +0.06(+0.06%) |
Jan 24, 2020 | 95.14 | 95.51 | 94.82 | 95.40 | 410,918 | +0.32(+0.33%) |
Jan 23, 2020 | 94.55 | 95.32 | 94.09 | 95.08 | 919,238 | +0.73(+0.77%) |
Jan 22, 2020 | 97.18 | 97.43 | 93.91 | 94.35 | 1,376,729 | -2.61(-2.70%) |
Jan 21, 2020 | 96.20 | 97.16 | 95.89 | 96.97 | 847,482 | +1.02(+1.07%) |
Jan 17, 2020 | 95.57 | 96.32 | 94.78 | 95.94 | 1,879,483 | +0.56(+0.59%) |
Jan 16, 2020 | 94.44 | 95.43 | 94.12 | 95.39 | 1,004,442 | +1.14(+1.20%) |
Jan 15, 2020 | 93.61 | 94.43 | 93.46 | 94.25 | 1,474,675 | +1.07(+1.14%) |
Jan 14, 2020 | 92.88 | 93.22 | 92.04 | 93.18 | 1,235,503 | +0.20(+0.21%) |
Jan 13, 2020 | 92.68 | 93.08 | 92.09 | 92.99 | 1,215,953 | +0.30(+0.32%) |
Jan 10, 2020 | 91.22 | 92.76 | 91.07 | 92.68 | 950,322 | +1.63(+1.78%) |
Jan 09, 2020 | 91.06 | 91.87 | 90.85 | 91.06 | 743,966 | -0.26(-0.28%) |
Jan 08, 2020 | 91.15 | 91.52 | 90.43 | 91.32 | 919,917 | +0.18(+0.20%) |
Jan 07, 2020 | 91.07 | 91.39 | 90.53 | 91.14 | 1,039,019 | -0.41(-0.45%) |
Jan 06, 2020 | 91.60 | 92.04 | 90.91 | 91.55 | 1,404,401 | -0.06(-0.07%) |
Jan 03, 2020 | 89.94 | 91.67 | 89.79 | 91.61 | 866,139 | +1.54(+1.71%) |
Jan 02, 2020 | 91.06 | 91.10 | 89.64 | 90.07 | 1,105,623 | -0.77(-0.84%) |
Dec 31, 2019 | 89.83 | 90.84 | 89.66 | 90.84 | 1,193,920 | +1.12(+1.25%) |
Dec 30, 2019 | 89.62 | 90.13 | 89.09 | 89.72 | 800,930 | -0.16(-0.18%) |
Dec 27, 2019 | 90.19 | 90.42 | 89.50 | 89.88 | 519,288 | -0.08(-0.09%) |
Dec 26, 2019 | 89.92 | 90.00 | 89.14 | 89.96 | 435,652 | +0.17(+0.19%) |
Dec 24, 2019 | 89.40 | 89.92 | 89.00 | 89.79 | 198,715 | +0.52(+0.58%) |
Dec 23, 2019 | 90.09 | 90.42 | 89.14 | 89.27 | 537,774 | -0.58(-0.64%) |
Dec 20, 2019 | 89.60 | 90.41 | 89.30 | 89.85 | 1,818,554 | +0.53(+0.60%) |
Dec 19, 2019 | 88.85 | 89.61 | 88.66 | 89.31 | 722,482 | +0.29(+0.33%) |
Dec 18, 2019 | 88.32 | 89.37 | 88.24 | 89.02 | 1,048,120 | +0.71(+0.80%) |
Dec 17, 2019 | 88.83 | 89.26 | 88.09 | 88.32 | 1,165,799 | -0.47(-0.53%) |
Dec 16, 2019 | 88.08 | 88.98 | 87.41 | 88.79 | 1,318,649 | +0.82(+0.93%) |
Dec 13, 2019 | 87.63 | 88.25 | 86.72 | 87.97 | 1,340,777 | +0.68(+0.78%) |
Dec 12, 2019 | 89.45 | 89.62 | 86.83 | 87.29 | 1,866,218 | -2.18(-2.44%) |
Dec 11, 2019 | 90.03 | 90.20 | 88.68 | 89.47 | 1,605,048 | -0.39(-0.44%) |
Dec 10, 2019 | 90.84 | 90.98 | 88.83 | 89.87 | 1,182,627 | -1.03(-1.13%) |
Dec 09, 2019 | 91.76 | 91.77 | 90.69 | 90.90 | 1,055,500 | -0.74(-0.81%) |
Dec 06, 2019 | 91.28 | 91.96 | 90.86 | 91.64 | 1,094,121 | +0.36(+0.39%) |
Dec 05, 2019 | 90.63 | 91.28 | 90.37 | 91.28 | 717,980 | +0.54(+0.59%) |
Dec 04, 2019 | 90.11 | 91.20 | 89.98 | 90.74 | 1,180,753 | +0.18(+0.20%) |
Dec 03, 2019 | 89.43 | 90.69 | 89.43 | 90.57 | 953,498 | +1.39(+1.56%) |