Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 80.95 | 86.54 | 80.17 | 86.17 | 204,900 | +2.72(+3.26%) |
Feb 27, 2020 | 81.74 | 86.75 | 79.13 | 83.45 | 224,419 | -1.07(-1.27%) |
Feb 26, 2020 | 84.00 | 87.44 | 80.18 | 84.52 | 172,947 | -1.05(-1.23%) |
Feb 25, 2020 | 89.56 | 90.55 | 84.27 | 85.57 | 142,985 | -3.16(-3.56%) |
Feb 24, 2020 | 89.85 | 91.12 | 87.27 | 88.73 | 180,340 | -4.23(-4.55%) |
Feb 21, 2020 | 92.12 | 94.00 | 90.97 | 92.96 | 105,500 | +0.83(+0.90%) |
Feb 20, 2020 | 93.20 | 94.05 | 89.93 | 92.13 | 89,708 | -1.36(-1.45%) |
Feb 19, 2020 | 91.96 | 94.74 | 91.76 | 93.49 | 83,515 | +1.97(+2.15%) |
Feb 18, 2020 | 90.23 | 91.54 | 90.23 | 91.52 | 60,530 | +1.29(+1.43%) |
Feb 14, 2020 | 89.85 | 91.30 | 88.81 | 90.23 | 71,300 | +0.46(+0.51%) |
Feb 13, 2020 | 91.33 | 92.23 | 89.69 | 89.77 | 83,194 | -1.98(-2.16%) |
Feb 12, 2020 | 91.37 | 92.80 | 90.40 | 91.75 | 94,651 | +1.19(+1.31%) |
Feb 11, 2020 | 91.24 | 92.09 | 89.50 | 90.56 | 85,139 | -0.35(-0.38%) |
Feb 10, 2020 | 86.65 | 90.93 | 86.44 | 90.91 | 126,821 | +4.30(+4.96%) |
Feb 07, 2020 | 87.76 | 88.49 | 86.58 | 86.61 | 73,800 | -1.55(-1.76%) |
Feb 06, 2020 | 89.16 | 89.16 | 86.44 | 88.16 | 106,403 | -0.37(-0.42%) |
Feb 05, 2020 | 88.50 | 89.90 | 87.59 | 88.53 | 136,037 | +1.12(+1.28%) |
Feb 04, 2020 | 87.03 | 88.25 | 85.45 | 87.41 | 147,361 | +2.04(+2.39%) |
Feb 03, 2020 | 83.58 | 85.39 | 82.70 | 85.37 | 138,063 | +2.35(+2.83%) |
Jan 31, 2020 | 82.00 | 85.23 | 82.00 | 83.02 | 193,300 | +0.87(+1.06%) |
Jan 30, 2020 | 85.30 | 87.33 | 81.59 | 82.15 | 270,412 | +0.40(+0.49%) |
Jan 29, 2020 | 81.36 | 82.81 | 80.88 | 81.75 | 96,005 | +0.37(+0.45%) |
Jan 28, 2020 | 79.27 | 81.81 | 79.01 | 81.38 | 98,136 | +2.77(+3.52%) |
Jan 27, 2020 | 75.27 | 79.64 | 74.05 | 78.61 | 266,244 | +1.63(+2.12%) |
Jan 24, 2020 | 82.02 | 83.00 | 76.90 | 76.98 | 268,400 | -4.70(-5.75%) |
Jan 23, 2020 | 82.95 | 82.97 | 80.95 | 81.68 | 260,204 | -1.37(-1.65%) |
Jan 22, 2020 | 84.39 | 85.02 | 83.03 | 83.05 | 151,757 | -0.86(-1.02%) |
Jan 21, 2020 | 85.43 | 86.11 | 83.54 | 83.91 | 199,708 | -1.47(-1.72%) |
Jan 17, 2020 | 86.28 | 86.44 | 84.64 | 85.38 | 224,200 | -0.34(-0.40%) |
Jan 16, 2020 | 87.37 | 87.86 | 85.08 | 85.72 | 266,534 | -1.15(-1.32%) |
Jan 15, 2020 | 88.00 | 89.47 | 86.47 | 86.87 | 119,375 | -1.03(-1.17%) |
Jan 14, 2020 | 87.02 | 88.78 | 86.12 | 87.90 | 107,968 | +0.88(+1.01%) |
Jan 13, 2020 | 88.16 | 88.67 | 85.41 | 87.02 | 197,998 | -0.97(-1.10%) |
Jan 10, 2020 | 89.97 | 92.25 | 87.68 | 87.99 | 149,800 | -2.51(-2.77%) |
Jan 09, 2020 | 92.94 | 92.94 | 88.30 | 90.50 | 274,875 | +3.85(+4.44%) |
Jan 08, 2020 | 85.42 | 87.70 | 84.89 | 86.65 | 121,678 | +0.99(+1.16%) |
Jan 07, 2020 | 87.03 | 87.35 | 85.00 | 85.66 | 129,355 | -1.37(-1.57%) |
Jan 06, 2020 | 86.63 | 87.35 | 84.20 | 87.03 | 176,415 | +0.05(+0.06%) |
Jan 03, 2020 | 89.89 | 89.89 | 86.78 | 86.98 | 168,400 | -3.70(-4.08%) |
Jan 02, 2020 | 91.64 | 92.49 | 89.22 | 90.68 | 199,688 | -0.43(-0.47%) |
Dec 31, 2019 | 89.89 | 91.36 | 89.57 | 91.11 | 168,400 | +1.01(+1.12%) |
Dec 30, 2019 | 92.69 | 92.69 | 89.19 | 90.10 | 151,373 | -3.13(-3.36%) |
Dec 27, 2019 | 95.76 | 96.00 | 91.75 | 93.23 | 207,000 | -1.85(-1.95%) |
Dec 26, 2019 | 94.57 | 96.20 | 94.53 | 95.08 | 134,666 | +0.81(+0.86%) |
Dec 24, 2019 | 93.12 | 94.30 | 92.22 | 94.27 | 75,700 | +1.51(+1.63%) |
Dec 23, 2019 | 90.35 | 92.91 | 89.53 | 92.76 | 180,334 | +3.23(+3.61%) |
Dec 20, 2019 | 89.26 | 91.45 | 88.58 | 89.53 | 300,900 | +0.74(+0.83%) |
Dec 19, 2019 | 90.67 | 91.65 | 88.08 | 88.79 | 207,859 | -1.83(-2.02%) |
Dec 18, 2019 | 94.49 | 94.49 | 89.96 | 90.62 | 279,210 | -3.37(-3.59%) |
Dec 17, 2019 | 96.92 | 96.92 | 92.29 | 93.99 | 254,215 | -1.99(-2.07%) |
Dec 16, 2019 | 97.45 | 98.76 | 94.12 | 95.98 | 303,683 | -1.47(-1.51%) |
Dec 13, 2019 | 100.99 | 103.28 | 97.14 | 97.45 | 244,100 | -3.49(-3.46%) |
Dec 12, 2019 | 99.28 | 101.25 | 96.75 | 100.94 | 525,501 | +1.86(+1.88%) |
Dec 11, 2019 | 104.63 | 104.63 | 98.33 | 99.08 | 1,597,347 | -19.42(-16.39%) |
Dec 10, 2019 | 117.03 | 119.24 | 116.71 | 118.50 | 103,796 | +1.29(+1.10%) |
Dec 09, 2019 | 117.10 | 121.21 | 117.09 | 117.21 | 162,527 | +0.01(+0.01%) |
Dec 06, 2019 | 114.44 | 117.94 | 113.97 | 117.20 | 78,000 | +3.00(+2.63%) |
Dec 05, 2019 | 116.27 | 118.06 | 113.78 | 114.20 | 187,766 | -2.05(-1.76%) |
Dec 04, 2019 | 114.76 | 117.43 | 113.32 | 116.25 | 198,318 | +2.48(+2.18%) |
Dec 03, 2019 | 113.70 | 115.58 | 112.13 | 113.77 | 133,978 | -0.89(-0.78%) |