Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 75.75 | 78.10 | 75.31 | 78.01 | 24,934,670 | -0.66(-0.84%) |
Feb 27, 2020 | 79.96 | 82.08 | 78.63 | 78.67 | 18,883,458 | -3.27(-3.99%) |
Feb 26, 2020 | 84.30 | 84.93 | 81.91 | 81.94 | 14,345,706 | -2.47(-2.93%) |
Feb 25, 2020 | 87.65 | 87.69 | 83.58 | 84.42 | 15,397,138 | -3.10(-3.54%) |
Feb 24, 2020 | 88.35 | 89.40 | 87.27 | 87.52 | 11,412,119 | -3.59(-3.94%) |
Feb 21, 2020 | 91.09 | 91.26 | 89.97 | 91.11 | 7,709,701 | -0.67(-0.73%) |
Feb 20, 2020 | 92.59 | 92.83 | 91.69 | 91.78 | 5,341,607 | -0.78(-0.84%) |
Feb 19, 2020 | 92.37 | 92.86 | 91.85 | 92.56 | 7,041,064 | +0.42(+0.45%) |
Feb 18, 2020 | 91.10 | 92.16 | 90.96 | 92.14 | 5,953,331 | +0.13(+0.15%) |
Feb 14, 2020 | 92.64 | 92.75 | 91.59 | 92.01 | 6,160,175 | -0.24(-0.26%) |
Feb 13, 2020 | 92.01 | 92.80 | 91.89 | 92.25 | 7,250,363 | -0.31(-0.34%) |
Feb 12, 2020 | 92.95 | 93.02 | 92.21 | 92.56 | 6,921,016 | +0.69(+0.75%) |
Feb 11, 2020 | 91.52 | 92.01 | 90.93 | 91.88 | 7,350,635 | +1.17(+1.29%) |
Feb 10, 2020 | 89.67 | 90.71 | 89.49 | 90.70 | 7,272,234 | +0.70(+0.78%) |
Feb 07, 2020 | 89.99 | 90.41 | 89.61 | 90.00 | 5,846,410 | -0.45(-0.50%) |
Feb 06, 2020 | 91.40 | 91.43 | 90.14 | 90.45 | 7,589,040 | -0.65(-0.72%) |
Feb 05, 2020 | 89.45 | 91.41 | 89.31 | 91.11 | 8,366,793 | +2.83(+3.21%) |
Feb 04, 2020 | 88.96 | 89.50 | 88.07 | 88.27 | 11,992,277 | +0.47(+0.54%) |
Feb 03, 2020 | 88.36 | 88.60 | 87.08 | 87.80 | 10,634,271 | -0.71(-0.80%) |
Jan 31, 2020 | 90.72 | 90.88 | 87.90 | 88.51 | 16,582,379 | -3.73(-4.04%) |
Jan 30, 2020 | 90.72 | 92.18 | 90.10 | 92.24 | 10,142,849 | +1.06(+1.16%) |
Jan 29, 2020 | 92.07 | 92.40 | 91.03 | 91.18 | 5,776,607 | -0.62(-0.67%) |
Jan 28, 2020 | 91.69 | 92.21 | 91.51 | 91.80 | 6,986,575 | +0.60(+0.66%) |
Jan 27, 2020 | 91.08 | 91.56 | 90.86 | 91.20 | 9,208,641 | -1.21(-1.31%) |
Jan 24, 2020 | 93.18 | 93.34 | 91.98 | 92.40 | 8,376,223 | -1.03(-1.11%) |
Jan 23, 2020 | 92.86 | 93.76 | 92.41 | 93.44 | 9,692,920 | +0.17(+0.18%) |
Jan 22, 2020 | 93.44 | 93.79 | 92.91 | 93.27 | 6,765,308 | -0.34(-0.36%) |
Jan 21, 2020 | 95.09 | 95.13 | 93.50 | 93.61 | 10,251,864 | -1.88(-1.96%) |
Jan 17, 2020 | 96.67 | 96.90 | 95.44 | 95.49 | 9,545,626 | -1.08(-1.12%) |
Jan 16, 2020 | 96.30 | 96.89 | 96.20 | 96.57 | 8,499,744 | +0.63(+0.65%) |
Jan 15, 2020 | 96.08 | 96.17 | 95.54 | 95.94 | 7,031,132 | -0.14(-0.15%) |
Jan 14, 2020 | 96.25 | 96.56 | 95.59 | 96.08 | 8,701,905 | -0.30(-0.31%) |
Jan 13, 2020 | 96.22 | 96.58 | 95.90 | 96.38 | 8,287,467 | +0.18(+0.19%) |
Jan 10, 2020 | 97.09 | 97.23 | 96.16 | 96.20 | 7,741,106 | -0.88(-0.91%) |
Jan 09, 2020 | 97.15 | 97.42 | 95.98 | 97.08 | 8,890,990 | -0.16(-0.16%) |
Jan 08, 2020 | 97.94 | 98.39 | 97.20 | 97.24 | 8,831,187 | -1.12(-1.13%) |
Jan 07, 2020 | 98.33 | 98.91 | 97.30 | 98.35 | 9,513,561 | -1.28(-1.29%) |
Jan 06, 2020 | 100.16 | 100.52 | 99.41 | 99.63 | 12,047,263 | -0.34(-0.34%) |
Jan 03, 2020 | 100.61 | 101.39 | 99.75 | 99.97 | 7,699,588 | -0.35(-0.35%) |
Jan 02, 2020 | 99.81 | 100.48 | 99.77 | 100.32 | 6,300,277 | +0.76(+0.76%) |
Dec 31, 2019 | 98.72 | 99.66 | 98.52 | 99.56 | 5,102,959 | +0.55(+0.55%) |
Dec 30, 2019 | 99.50 | 100.25 | 98.98 | 99.01 | 5,544,029 | -0.37(-0.37%) |
Dec 27, 2019 | 99.87 | 100.20 | 99.34 | 99.39 | 5,009,271 | -0.25(-0.25%) |
Dec 26, 2019 | 99.69 | 100.31 | 99.42 | 99.63 | 4,416,443 | +0.21(+0.22%) |
Dec 24, 2019 | 99.49 | 99.78 | 99.21 | 99.42 | 1,985,237 | +0.01(+0.01%) |
Dec 23, 2019 | 98.57 | 99.47 | 98.44 | 99.41 | 7,111,328 | +0.54(+0.54%) |
Dec 20, 2019 | 98.64 | 99.09 | 97.56 | 98.87 | 14,732,348 | +1.28(+1.31%) |
Dec 19, 2019 | 97.96 | 98.10 | 97.37 | 97.59 | 7,529,270 | -0.35(-0.35%) |
Dec 18, 2019 | 98.05 | 98.84 | 97.92 | 97.94 | 9,074,239 | -0.04(-0.04%) |
Dec 17, 2019 | 98.80 | 99.05 | 97.76 | 97.98 | 8,177,095 | -0.63(-0.64%) |
Dec 16, 2019 | 98.20 | 98.70 | 97.99 | 98.61 | 6,801,861 | +1.16(+1.19%) |
Dec 13, 2019 | 98.35 | 98.76 | 97.40 | 97.45 | 5,886,959 | -0.70(-0.72%) |
Dec 12, 2019 | 96.32 | 98.22 | 96.32 | 98.15 | 7,821,817 | +2.13(+2.22%) |
Dec 11, 2019 | 96.73 | 97.20 | 95.94 | 96.02 | 8,520,985 | -1.37(-1.41%) |
Dec 10, 2019 | 97.51 | 97.56 | 96.70 | 97.39 | 5,915,206 | +0.49(+0.50%) |
Dec 09, 2019 | 96.26 | 97.39 | 96.20 | 96.91 | 5,732,691 | -0.59(-0.60%) |
Dec 06, 2019 | 96.73 | 98.55 | 96.64 | 97.49 | 8,152,897 | +1.39(+1.44%) |
Dec 05, 2019 | 97.17 | 97.27 | 95.99 | 96.11 | 6,678,603 | -0.50(-0.52%) |
Dec 04, 2019 | 96.36 | 96.91 | 96.19 | 96.61 | 6,907,624 | +0.87(+0.91%) |
Dec 03, 2019 | 96.00 | 96.41 | 95.59 | 95.74 | 8,833,776 | -0.75(-0.78%) |