Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 75.25 | 76.85 | 74.69 | 76.85 | 116,020 | -0.88(-1.13%) |
Feb 27, 2020 | 80.51 | 80.93 | 77.67 | 77.73 | 93,216 | -3.83(-4.69%) |
Feb 26, 2020 | 82.31 | 83.26 | 81.50 | 81.56 | 81,864 | -0.42(-0.51%) |
Feb 25, 2020 | 85.71 | 85.71 | 81.80 | 81.97 | 135,301 | -3.87(-4.51%) |
Feb 24, 2020 | 86.29 | 86.43 | 85.54 | 85.85 | 112,003 | -2.59(-2.92%) |
Feb 21, 2020 | 88.12 | 88.55 | 88.12 | 88.43 | 15,217 | -0.32(-0.37%) |
Feb 20, 2020 | 88.14 | 89.28 | 88.14 | 88.75 | 22,705 | +0.25(+0.28%) |
Feb 19, 2020 | 88.66 | 88.66 | 88.50 | 88.50 | 9,158 | +0.43(+0.48%) |
Feb 18, 2020 | 87.94 | 88.25 | 87.65 | 88.08 | 17,218 | -0.11(-0.13%) |
Feb 14, 2020 | 88.21 | 88.57 | 87.98 | 88.19 | 11,440 | -0.08(-0.09%) |
Feb 13, 2020 | 88.29 | 88.80 | 88.03 | 88.27 | 20,154 | -0.14(-0.16%) |
Feb 12, 2020 | 88.38 | 88.73 | 88.28 | 88.41 | 15,294 | +0.65(+0.74%) |
Feb 11, 2020 | 87.49 | 88.59 | 87.49 | 87.76 | 14,854 | +0.66(+0.76%) |
Feb 10, 2020 | 87.24 | 87.42 | 86.95 | 87.11 | 20,780 | -0.10(-0.12%) |
Feb 07, 2020 | 87.49 | 87.69 | 86.94 | 87.21 | 29,355 | -1.31(-1.48%) |
Feb 06, 2020 | 88.88 | 88.95 | 88.12 | 88.51 | 31,019 | -0.21(-0.24%) |
Feb 05, 2020 | 87.96 | 88.84 | 87.31 | 88.73 | 61,269 | +1.60(+1.84%) |
Feb 04, 2020 | 86.36 | 87.53 | 86.36 | 87.12 | 49,517 | +1.58(+1.85%) |
Feb 03, 2020 | 84.57 | 85.88 | 84.35 | 85.54 | 38,682 | +1.57(+1.86%) |
Jan 31, 2020 | 85.22 | 85.22 | 83.79 | 83.97 | 41,875 | -1.95(-2.26%) |
Jan 30, 2020 | 85.17 | 85.99 | 84.91 | 85.92 | 30,436 | -0.24(-0.28%) |
Jan 29, 2020 | 86.59 | 86.64 | 86.16 | 86.16 | 28,200 | +0.33(+0.39%) |
Jan 28, 2020 | 85.35 | 86.14 | 85.28 | 85.83 | 33,744 | +0.79(+0.93%) |
Jan 27, 2020 | 85.73 | 85.73 | 85.01 | 85.04 | 21,843 | -2.20(-2.52%) |
Jan 24, 2020 | 88.05 | 88.05 | 86.94 | 87.24 | 23,096 | -0.62(-0.71%) |
Jan 23, 2020 | 87.43 | 87.86 | 86.52 | 87.86 | 37,685 | -0.26(-0.29%) |
Jan 22, 2020 | 88.81 | 88.81 | 88.00 | 88.12 | 12,917 | -0.61(-0.69%) |
Jan 21, 2020 | 89.07 | 89.14 | 88.55 | 88.73 | 27,359 | -1.01(-1.13%) |
Jan 17, 2020 | 89.58 | 89.87 | 89.26 | 89.74 | 15,541 | +0.21(+0.24%) |
Jan 16, 2020 | 89.46 | 89.72 | 89.11 | 89.52 | 15,647 | +0.34(+0.38%) |
Jan 15, 2020 | 89.00 | 89.57 | 88.75 | 89.18 | 14,981 | +0.36(+0.41%) |
Jan 14, 2020 | 88.69 | 89.26 | 88.61 | 88.82 | 23,605 | +0.01(+0.01%) |
Jan 13, 2020 | 87.65 | 88.81 | 87.65 | 88.81 | 26,910 | +1.24(+1.42%) |
Jan 10, 2020 | 88.23 | 88.43 | 87.49 | 87.57 | 11,763 | -0.52(-0.59%) |
Jan 09, 2020 | 88.49 | 88.49 | 87.80 | 88.09 | 17,370 | +0.11(+0.13%) |
Jan 08, 2020 | 88.00 | 88.29 | 87.52 | 87.98 | 47,684 | +0.10(+0.12%) |
Jan 07, 2020 | 87.56 | 88.52 | 87.56 | 87.87 | 19,497 | +0.03(+0.03%) |
Jan 06, 2020 | 88.09 | 88.38 | 87.85 | 87.85 | 24,887 | -0.38(-0.43%) |
Jan 03, 2020 | 88.79 | 89.34 | 88.23 | 88.23 | 38,637 | -1.62(-1.80%) |
Jan 02, 2020 | 91.46 | 91.50 | 89.76 | 89.85 | 76,437 | -0.90(-0.99%) |
Dec 31, 2019 | 90.08 | 90.83 | 90.08 | 90.75 | 33,996 | +0.60(+0.67%) |
Dec 30, 2019 | 90.61 | 90.61 | 90.08 | 90.14 | 15,577 | -0.29(-0.32%) |
Dec 27, 2019 | 90.90 | 90.92 | 90.29 | 90.43 | 9,389 | -0.16(-0.17%) |
Dec 26, 2019 | 90.58 | 90.64 | 90.24 | 90.59 | 6,721 | +0.30(+0.33%) |
Dec 24, 2019 | 90.21 | 90.53 | 90.16 | 90.29 | 15,649 | +0.11(+0.12%) |
Dec 23, 2019 | 89.46 | 90.25 | 89.46 | 90.18 | 11,996 | +0.44(+0.50%) |
Dec 20, 2019 | 89.80 | 90.01 | 89.68 | 89.74 | 19,426 | +0.24(+0.27%) |
Dec 19, 2019 | 89.10 | 89.70 | 89.10 | 89.50 | 17,294 | +0.36(+0.41%) |
Dec 18, 2019 | 89.16 | 89.19 | 88.52 | 89.13 | 10,515 | -0.10(-0.11%) |
Dec 17, 2019 | 89.29 | 89.52 | 88.89 | 89.24 | 15,485 | +0.13(+0.15%) |
Dec 16, 2019 | 89.76 | 89.76 | 89.01 | 89.11 | 17,468 | +0.23(+0.25%) |
Dec 13, 2019 | 89.88 | 90.14 | 88.84 | 88.88 | 36,933 | -0.87(-0.97%) |
Dec 12, 2019 | 88.38 | 89.81 | 88.29 | 89.76 | 68,813 | +1.56(+1.77%) |
Dec 11, 2019 | 87.65 | 88.33 | 87.65 | 88.19 | 27,294 | +0.55(+0.63%) |
Dec 10, 2019 | 87.71 | 88.07 | 87.50 | 87.64 | 12,769 | -0.35(-0.40%) |
Dec 09, 2019 | 88.02 | 88.48 | 87.89 | 87.99 | 10,960 | -0.06(-0.07%) |
Dec 06, 2019 | 87.28 | 88.30 | 87.28 | 88.05 | 15,968 | +1.08(+1.24%) |
Dec 05, 2019 | 86.55 | 86.98 | 86.55 | 86.98 | 35,050 | +0.52(+0.61%) |
Dec 04, 2019 | 86.99 | 87.56 | 86.45 | 86.45 | 19,122 | +0.11(+0.13%) |
Dec 03, 2019 | 86.47 | 86.47 | 85.76 | 86.34 | 23,496 | -0.76(-0.88%) |