Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 69.89 | 74.36 | 69.89 | 73.68 | 1,845,371 | +1.04(+1.44%) |
Feb 27, 2020 | 71.62 | 76.07 | 69.69 | 72.63 | 1,707,007 | -0.97(-1.32%) |
Feb 26, 2020 | 77.01 | 77.80 | 72.92 | 73.61 | 1,397,185 | -2.90(-3.79%) |
Feb 25, 2020 | 81.41 | 81.55 | 76.01 | 76.51 | 1,262,982 | -4.24(-5.26%) |
Feb 24, 2020 | 79.93 | 81.92 | 79.05 | 80.76 | 1,169,399 | -3.42(-4.06%) |
Feb 21, 2020 | 85.40 | 85.58 | 83.57 | 84.18 | 802,685 | -2.20(-2.54%) |
Feb 20, 2020 | 85.51 | 87.60 | 85.51 | 86.37 | 817,258 | +0.75(+0.87%) |
Feb 19, 2020 | 85.92 | 86.42 | 85.36 | 85.63 | 952,691 | -0.22(-0.25%) |
Feb 18, 2020 | 87.54 | 88.57 | 85.22 | 85.85 | 1,161,532 | -3.00(-3.38%) |
Feb 14, 2020 | 88.73 | 89.23 | 87.75 | 88.85 | 868,368 | +0.09(+0.10%) |
Feb 13, 2020 | 88.09 | 89.15 | 87.62 | 88.76 | 906,265 | -0.61(-0.68%) |
Feb 12, 2020 | 88.19 | 91.39 | 87.70 | 89.37 | 1,495,239 | +3.71(+4.33%) |
Feb 11, 2020 | 85.43 | 86.48 | 84.61 | 85.66 | 758,006 | +0.79(+0.93%) |
Feb 10, 2020 | 85.43 | 86.29 | 84.60 | 84.87 | 1,152,077 | -1.07(-1.25%) |
Feb 07, 2020 | 87.36 | 88.36 | 85.78 | 85.95 | 888,989 | -2.42(-2.73%) |
Feb 06, 2020 | 90.10 | 90.47 | 88.09 | 88.36 | 956,543 | -1.11(-1.24%) |
Feb 05, 2020 | 88.37 | 90.66 | 88.23 | 89.47 | 2,278,906 | +2.83(+3.27%) |
Feb 04, 2020 | 87.90 | 89.46 | 86.52 | 86.64 | 1,184,338 | +0.73(+0.84%) |
Feb 03, 2020 | 87.09 | 88.17 | 85.76 | 85.92 | 1,048,490 | -0.75(-0.86%) |
Jan 31, 2020 | 90.53 | 90.64 | 86.16 | 86.66 | 937,069 | -4.21(-4.63%) |
Jan 30, 2020 | 88.32 | 91.03 | 87.86 | 90.87 | 723,711 | +1.48(+1.66%) |
Jan 29, 2020 | 90.27 | 91.22 | 89.23 | 89.39 | 856,392 | -0.29(-0.32%) |
Jan 28, 2020 | 91.71 | 91.93 | 89.53 | 89.67 | 900,585 | -1.21(-1.33%) |
Jan 27, 2020 | 91.90 | 92.70 | 90.71 | 90.89 | 1,003,750 | -3.51(-3.72%) |
Jan 24, 2020 | 96.58 | 96.90 | 93.51 | 94.40 | 559,365 | -1.93(-2.00%) |
Jan 23, 2020 | 96.25 | 96.92 | 94.53 | 96.32 | 572,717 | -1.18(-1.21%) |
Jan 22, 2020 | 98.53 | 98.91 | 97.48 | 97.51 | 473,977 | -0.69(-0.70%) |
Jan 21, 2020 | 99.84 | 100.03 | 98.18 | 98.19 | 845,369 | -2.17(-2.16%) |
Jan 17, 2020 | 99.40 | 100.39 | 98.82 | 100.36 | 721,109 | +1.55(+1.57%) |
Jan 16, 2020 | 98.94 | 100.19 | 98.46 | 98.81 | 606,752 | +0.65(+0.66%) |
Jan 15, 2020 | 98.63 | 99.36 | 97.62 | 98.16 | 746,085 | -1.15(-1.16%) |
Jan 14, 2020 | 99.43 | 100.68 | 99.24 | 99.32 | 796,825 | -0.35(-0.35%) |
Jan 13, 2020 | 100.04 | 100.65 | 99.17 | 99.66 | 661,593 | -0.23(-0.23%) |
Jan 10, 2020 | 102.67 | 102.83 | 99.83 | 99.89 | 936,164 | -2.80(-2.73%) |
Jan 09, 2020 | 105.92 | 106.77 | 99.74 | 102.70 | 1,932,298 | -2.91(-2.76%) |
Jan 08, 2020 | 106.10 | 107.43 | 104.99 | 105.61 | 635,591 | +0.58(+0.55%) |
Jan 07, 2020 | 105.02 | 106.18 | 104.08 | 105.03 | 555,983 | +0.01(+0.01%) |
Jan 06, 2020 | 101.78 | 105.09 | 101.38 | 105.02 | 688,108 | +2.34(+2.27%) |
Jan 03, 2020 | 102.97 | 104.23 | 102.25 | 102.69 | 645,668 | -2.05(-1.96%) |
Jan 02, 2020 | 105.32 | 105.78 | 103.94 | 104.73 | 840,306 | +0.20(+0.19%) |
Dec 31, 2019 | 103.40 | 104.98 | 103.00 | 104.54 | 385,449 | +1.13(+1.10%) |
Dec 30, 2019 | 103.47 | 104.47 | 102.54 | 103.40 | 358,979 | -0.04(-0.04%) |
Dec 27, 2019 | 104.20 | 105.11 | 103.25 | 103.44 | 500,722 | -0.84(-0.81%) |
Dec 26, 2019 | 104.39 | 105.10 | 103.73 | 104.29 | 292,642 | +0.23(+0.22%) |
Dec 24, 2019 | 104.46 | 104.51 | 103.37 | 104.06 | 191,920 | -0.23(-0.22%) |
Dec 23, 2019 | 104.67 | 104.81 | 103.48 | 104.29 | 678,545 | -0.33(-0.31%) |
Dec 20, 2019 | 104.69 | 105.28 | 104.03 | 104.62 | 972,577 | +0.57(+0.54%) |
Dec 19, 2019 | 105.85 | 106.24 | 103.98 | 104.05 | 852,668 | -2.24(-2.10%) |
Dec 18, 2019 | 105.15 | 106.67 | 104.47 | 106.29 | 758,156 | +1.53(+1.46%) |
Dec 17, 2019 | 103.82 | 104.90 | 102.93 | 104.75 | 952,009 | +0.86(+0.83%) |
Dec 16, 2019 | 104.83 | 105.58 | 103.52 | 103.89 | 650,864 | +0.09(+0.09%) |
Dec 13, 2019 | 105.21 | 106.36 | 103.63 | 103.80 | 888,687 | -0.72(-0.68%) |
Dec 12, 2019 | 102.17 | 104.75 | 101.03 | 104.52 | 804,041 | +2.61(+2.57%) |
Dec 11, 2019 | 100.37 | 102.07 | 99.71 | 101.90 | 780,430 | +1.13(+1.13%) |
Dec 10, 2019 | 101.64 | 103.16 | 100.69 | 100.77 | 836,954 | -0.91(-0.89%) |
Dec 09, 2019 | 100.78 | 102.21 | 100.41 | 101.67 | 804,989 | +0.86(+0.85%) |
Dec 06, 2019 | 100.69 | 102.84 | 100.62 | 100.82 | 960,707 | +0.68(+0.68%) |
Dec 05, 2019 | 97.57 | 100.17 | 97.31 | 100.14 | 1,269,683 | +3.36(+3.47%) |
Dec 04, 2019 | 93.64 | 97.20 | 92.96 | 96.78 | 1,046,358 | +3.26(+3.49%) |
Dec 03, 2019 | 94.18 | 94.41 | 92.75 | 93.52 | 1,233,066 | -2.64(-2.75%) |