Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 86.11 | 87.25 | 83.42 | 86.24 | 2,516,228 | -0.28(-0.33%) |
Feb 27, 2020 | 91.98 | 92.67 | 86.51 | 86.53 | 1,723,311 | -5.99(-6.47%) |
Feb 26, 2020 | 91.67 | 94.32 | 91.04 | 92.52 | 1,601,504 | +0.57(+0.62%) |
Feb 25, 2020 | 93.73 | 93.73 | 90.84 | 91.95 | 1,324,632 | -1.56(-1.66%) |
Feb 24, 2020 | 93.60 | 95.64 | 93.07 | 93.50 | 1,297,034 | -0.34(-0.36%) |
Feb 21, 2020 | 92.05 | 94.36 | 92.02 | 93.84 | 1,081,525 | +1.62(+1.76%) |
Feb 20, 2020 | 92.33 | 92.90 | 90.42 | 92.22 | 1,494,386 | -0.15(-0.16%) |
Feb 19, 2020 | 94.71 | 96.83 | 91.49 | 92.36 | 2,367,261 | -6.81(-6.86%) |
Feb 18, 2020 | 99.36 | 99.52 | 98.64 | 99.17 | 997,468 | -0.03(-0.03%) |
Feb 14, 2020 | 97.42 | 99.21 | 97.25 | 99.19 | 774,313 | +2.05(+2.11%) |
Feb 13, 2020 | 96.52 | 97.36 | 96.40 | 97.14 | 693,615 | +0.76(+0.78%) |
Feb 12, 2020 | 95.67 | 96.90 | 95.53 | 96.38 | 721,739 | +0.52(+0.55%) |
Feb 11, 2020 | 95.58 | 96.28 | 95.46 | 95.86 | 523,008 | +0.26(+0.27%) |
Feb 10, 2020 | 95.29 | 95.60 | 94.85 | 95.60 | 481,427 | +0.89(+0.94%) |
Feb 07, 2020 | 94.90 | 95.45 | 94.60 | 94.71 | 451,275 | +0.16(+0.17%) |
Feb 06, 2020 | 94.06 | 95.04 | 94.06 | 94.54 | 496,426 | +0.47(+0.50%) |
Feb 05, 2020 | 94.39 | 94.79 | 93.82 | 94.07 | 934,450 | -0.64(-0.67%) |
Feb 04, 2020 | 94.02 | 95.03 | 94.02 | 94.71 | 595,556 | +0.54(+0.57%) |
Feb 03, 2020 | 95.15 | 95.55 | 94.07 | 94.17 | 711,845 | -0.95(-0.99%) |
Jan 31, 2020 | 95.11 | 95.47 | 94.50 | 95.11 | 777,688 | +0.09(+0.09%) |
Jan 30, 2020 | 93.93 | 95.09 | 93.68 | 95.03 | 661,175 | +0.97(+1.03%) |
Jan 29, 2020 | 95.09 | 95.14 | 93.70 | 94.06 | 1,493,498 | -0.92(-0.97%) |
Jan 28, 2020 | 95.27 | 95.85 | 94.68 | 94.97 | 690,075 | -0.41(-0.43%) |
Jan 27, 2020 | 95.11 | 95.86 | 94.88 | 95.39 | 497,793 | +0.06(+0.06%) |
Jan 24, 2020 | 95.06 | 95.43 | 94.74 | 95.33 | 411,244 | +0.32(+0.33%) |
Jan 23, 2020 | 94.48 | 95.24 | 94.01 | 95.01 | 919,968 | +0.73(+0.77%) |
Jan 22, 2020 | 97.11 | 97.35 | 93.83 | 94.28 | 1,377,821 | -2.61(-2.70%) |
Jan 21, 2020 | 96.13 | 97.08 | 95.82 | 96.89 | 848,154 | +1.02(+1.07%) |
Jan 17, 2020 | 95.49 | 96.25 | 94.71 | 95.87 | 1,880,974 | +0.56(+0.59%) |
Jan 16, 2020 | 94.36 | 95.35 | 94.05 | 95.31 | 1,005,239 | +1.13(+1.20%) |
Jan 15, 2020 | 93.53 | 94.36 | 93.38 | 94.18 | 1,475,845 | +1.07(+1.14%) |
Jan 14, 2020 | 92.81 | 93.14 | 91.97 | 93.11 | 1,236,483 | +0.20(+0.21%) |
Jan 13, 2020 | 92.61 | 93.01 | 92.02 | 92.91 | 1,216,918 | +0.30(+0.32%) |
Jan 10, 2020 | 91.15 | 92.69 | 91.00 | 92.61 | 951,076 | +1.62(+1.79%) |
Jan 09, 2020 | 90.99 | 91.79 | 90.78 | 90.99 | 744,557 | -0.26(-0.28%) |
Jan 08, 2020 | 91.08 | 91.44 | 90.36 | 91.24 | 920,647 | +0.18(+0.20%) |
Jan 07, 2020 | 91.00 | 91.31 | 90.45 | 91.06 | 1,039,843 | -0.41(-0.45%) |
Jan 06, 2020 | 91.53 | 91.97 | 90.84 | 91.48 | 1,405,515 | -0.06(-0.07%) |
Jan 03, 2020 | 89.87 | 91.60 | 89.72 | 91.54 | 866,826 | +1.54(+1.71%) |
Jan 02, 2020 | 90.99 | 91.03 | 89.57 | 90.00 | 1,106,500 | -0.76(-0.84%) |
Dec 31, 2019 | 89.76 | 90.76 | 89.59 | 90.76 | 1,194,867 | +1.12(+1.25%) |
Dec 30, 2019 | 89.55 | 90.06 | 89.02 | 89.65 | 801,565 | -0.16(-0.18%) |
Dec 27, 2019 | 90.12 | 90.35 | 89.43 | 89.81 | 519,700 | -0.08(-0.09%) |
Dec 26, 2019 | 89.84 | 89.93 | 89.07 | 89.89 | 435,997 | +0.17(+0.19%) |
Dec 24, 2019 | 89.33 | 89.84 | 88.92 | 89.72 | 198,873 | +0.52(+0.58%) |
Dec 23, 2019 | 90.02 | 90.35 | 89.07 | 89.20 | 538,201 | -0.58(-0.64%) |
Dec 20, 2019 | 89.53 | 90.34 | 89.23 | 89.78 | 1,819,997 | +0.53(+0.60%) |
Dec 19, 2019 | 88.78 | 89.53 | 88.59 | 89.24 | 723,055 | +0.29(+0.33%) |
Dec 18, 2019 | 88.25 | 89.30 | 88.17 | 88.95 | 1,048,951 | +0.70(+0.80%) |
Dec 17, 2019 | 88.76 | 89.19 | 88.02 | 88.25 | 1,166,724 | -0.47(-0.53%) |
Dec 16, 2019 | 88.01 | 88.91 | 87.34 | 88.72 | 1,319,696 | +0.82(+0.93%) |
Dec 13, 2019 | 87.56 | 88.18 | 86.65 | 87.90 | 1,341,840 | +0.68(+0.78%) |
Dec 12, 2019 | 89.38 | 89.55 | 86.76 | 87.22 | 1,867,698 | -2.18(-2.44%) |
Dec 11, 2019 | 89.96 | 90.13 | 88.61 | 89.40 | 1,606,321 | -0.39(-0.44%) |
Dec 10, 2019 | 90.77 | 90.91 | 88.76 | 89.80 | 1,183,565 | -1.03(-1.13%) |
Dec 09, 2019 | 91.69 | 91.70 | 90.62 | 90.83 | 1,056,337 | -0.74(-0.81%) |
Dec 06, 2019 | 91.21 | 91.89 | 90.79 | 91.57 | 1,094,989 | +0.36(+0.39%) |
Dec 05, 2019 | 90.55 | 91.21 | 90.30 | 91.21 | 718,550 | +0.54(+0.59%) |
Dec 04, 2019 | 90.03 | 91.12 | 89.91 | 90.67 | 1,181,690 | +0.18(+0.20%) |
Dec 03, 2019 | 89.36 | 90.62 | 89.36 | 90.49 | 954,255 | +1.39(+1.56%) |