Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 84.06 | 85.01 | 78.66 | 82.91 | 4,141,700 | -5.86(-6.60%) |
Feb 27, 2020 | 88.40 | 92.75 | 81.10 | 88.77 | 6,717,605 | -12.79(-12.59%) |
Feb 26, 2020 | 103.31 | 105.41 | 100.28 | 101.56 | 2,596,950 | -2.48(-2.38%) |
Feb 25, 2020 | 108.41 | 109.08 | 103.09 | 104.04 | 1,319,568 | -3.06(-2.86%) |
Feb 24, 2020 | 104.89 | 108.38 | 104.62 | 107.10 | 1,609,878 | -2.99(-2.72%) |
Feb 21, 2020 | 109.11 | 111.25 | 106.10 | 110.09 | 1,185,900 | +1.28(+1.18%) |
Feb 20, 2020 | 106.45 | 115.23 | 104.50 | 108.81 | 3,214,827 | +2.03(+1.90%) |
Feb 19, 2020 | 95.50 | 109.49 | 93.95 | 106.78 | 3,884,276 | +12.47(+13.22%) |
Feb 18, 2020 | 88.00 | 94.59 | 88.00 | 94.31 | 2,140,443 | +5.69(+6.42%) |
Feb 14, 2020 | 87.54 | 89.11 | 87.09 | 88.62 | 674,500 | +1.22(+1.40%) |
Feb 13, 2020 | 86.00 | 88.06 | 85.58 | 87.40 | 801,952 | +0.75(+0.87%) |
Feb 12, 2020 | 86.61 | 87.43 | 85.08 | 86.65 | 961,396 | +0.85(+0.99%) |
Feb 11, 2020 | 89.79 | 90.24 | 84.24 | 85.80 | 1,524,537 | -3.64(-4.07%) |
Feb 10, 2020 | 88.37 | 90.81 | 87.72 | 89.44 | 1,685,593 | +0.58(+0.65%) |
Feb 07, 2020 | 90.05 | 90.37 | 87.91 | 88.86 | 950,900 | -2.20(-2.42%) |
Feb 06, 2020 | 90.10 | 93.32 | 89.39 | 91.06 | 1,143,044 | +1.31(+1.46%) |
Feb 05, 2020 | 92.46 | 92.46 | 84.84 | 89.75 | 2,031,033 | -1.55(-1.70%) |
Feb 04, 2020 | 87.28 | 91.90 | 86.62 | 91.30 | 2,340,734 | +5.05(+5.86%) |
Feb 03, 2020 | 80.22 | 86.31 | 79.87 | 86.25 | 2,337,650 | +7.00(+8.83%) |
Jan 31, 2020 | 80.05 | 80.05 | 76.80 | 79.25 | 1,571,300 | -0.63(-0.79%) |
Jan 30, 2020 | 80.55 | 80.86 | 78.59 | 79.88 | 2,313,894 | -1.87(-2.29%) |
Jan 29, 2020 | 85.50 | 86.40 | 81.62 | 81.75 | 1,271,884 | -3.19(-3.76%) |
Jan 28, 2020 | 85.38 | 85.65 | 83.43 | 84.94 | 1,174,133 | +0.24(+0.28%) |
Jan 27, 2020 | 80.29 | 85.15 | 80.11 | 84.70 | 1,379,942 | +1.59(+1.91%) |
Jan 24, 2020 | 83.39 | 84.04 | 81.78 | 83.11 | 641,200 | +0.17(+0.20%) |
Jan 23, 2020 | 83.21 | 83.70 | 81.80 | 82.94 | 612,914 | -0.78(-0.93%) |
Jan 22, 2020 | 83.91 | 85.32 | 82.63 | 83.72 | 1,162,584 | +0.19(+0.23%) |
Jan 21, 2020 | 83.50 | 84.12 | 81.88 | 83.53 | 2,404,008 | -0.47(-0.56%) |
Jan 17, 2020 | 87.69 | 87.91 | 84.00 | 84.00 | 1,341,800 | -3.21(-3.68%) |
Jan 16, 2020 | 87.44 | 88.08 | 86.24 | 87.21 | 2,240,780 | +0.44(+0.51%) |
Jan 15, 2020 | 85.76 | 86.85 | 83.41 | 86.77 | 1,520,505 | +0.75(+0.87%) |
Jan 14, 2020 | 92.14 | 92.19 | 84.06 | 86.02 | 4,238,158 | -6.85(-7.38%) |
Jan 13, 2020 | 88.48 | 93.85 | 87.61 | 92.87 | 2,615,339 | +5.26(+6.00%) |
Jan 10, 2020 | 86.81 | 88.21 | 85.76 | 87.61 | 1,870,500 | +1.04(+1.20%) |
Jan 09, 2020 | 89.37 | 89.77 | 85.49 | 86.57 | 1,494,344 | -2.56(-2.87%) |
Jan 08, 2020 | 90.75 | 91.16 | 88.44 | 89.13 | 1,471,586 | -1.78(-1.96%) |
Jan 07, 2020 | 93.02 | 93.02 | 90.77 | 90.91 | 733,475 | -1.43(-1.55%) |
Jan 06, 2020 | 91.44 | 93.13 | 90.88 | 92.34 | 834,893 | -0.41(-0.44%) |
Jan 03, 2020 | 95.61 | 97.13 | 92.33 | 92.75 | 984,400 | -4.20(-4.33%) |
Jan 02, 2020 | 93.21 | 96.98 | 92.51 | 96.95 | 1,221,323 | +4.90(+5.32%) |
Dec 31, 2019 | 91.79 | 92.42 | 90.71 | 92.05 | 1,055,500 | -0.23(-0.25%) |
Dec 30, 2019 | 97.40 | 97.43 | 92.10 | 92.28 | 1,121,907 | -5.54(-5.66%) |
Dec 27, 2019 | 98.67 | 98.67 | 96.57 | 97.82 | 1,504,600 | -0.62(-0.63%) |
Dec 26, 2019 | 96.86 | 98.66 | 96.12 | 98.44 | 895,940 | +2.06(+2.14%) |
Dec 24, 2019 | 94.99 | 96.38 | 94.40 | 96.38 | 257,000 | +1.15(+1.21%) |
Dec 23, 2019 | 96.37 | 97.34 | 94.35 | 95.23 | 779,755 | -0.68(-0.71%) |
Dec 20, 2019 | 97.25 | 97.25 | 94.15 | 95.91 | 1,478,400 | -0.36(-0.37%) |
Dec 19, 2019 | 95.99 | 99.19 | 94.11 | 96.27 | 2,078,603 | +2.90(+3.11%) |
Dec 18, 2019 | 94.96 | 95.66 | 92.92 | 93.37 | 678,181 | -1.31(-1.38%) |
Dec 17, 2019 | 95.00 | 95.27 | 91.09 | 94.68 | 864,704 | -0.74(-0.78%) |
Dec 16, 2019 | 92.50 | 95.98 | 92.00 | 95.42 | 1,017,299 | +3.53(+3.84%) |
Dec 13, 2019 | 96.58 | 96.83 | 90.32 | 91.89 | 1,543,000 | -5.11(-5.27%) |
Dec 12, 2019 | 94.52 | 97.06 | 94.07 | 97.00 | 2,405,313 | +2.25(+2.37%) |
Dec 11, 2019 | 92.08 | 94.85 | 91.56 | 94.75 | 1,033,687 | +2.67(+2.90%) |
Dec 10, 2019 | 88.63 | 92.13 | 87.20 | 92.08 | 1,247,289 | +2.75(+3.08%) |
Dec 09, 2019 | 86.00 | 89.97 | 84.89 | 89.33 | 1,776,968 | +2.91(+3.37%) |
Dec 06, 2019 | 89.32 | 90.00 | 86.29 | 86.42 | 1,250,600 | -1.49(-1.69%) |
Dec 05, 2019 | 92.66 | 93.22 | 87.71 | 87.91 | 1,280,170 | -4.45(-4.82%) |
Dec 04, 2019 | 92.75 | 93.73 | 91.64 | 92.36 | 1,122,051 | +0.40(+0.43%) |
Dec 03, 2019 | 89.61 | 92.48 | 89.40 | 91.96 | 1,296,737 | -0.04(-0.04%) |