Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 75.32 | 79.39 | 73.80 | 78.11 | 3,533,900 | +0.13(+0.17%) |
Feb 27, 2020 | 80.52 | 81.71 | 77.35 | 77.98 | 3,477,207 | -3.12(-3.85%) |
Feb 26, 2020 | 82.11 | 83.44 | 80.80 | 81.10 | 1,691,670 | -0.01(-0.01%) |
Feb 25, 2020 | 84.77 | 84.84 | 79.91 | 81.11 | 2,525,172 | -2.87(-3.42%) |
Feb 24, 2020 | 86.73 | 87.18 | 83.72 | 83.98 | 2,084,087 | -6.09(-6.76%) |
Feb 21, 2020 | 90.15 | 90.46 | 88.91 | 90.07 | 1,203,900 | -1.02(-1.12%) |
Feb 20, 2020 | 89.97 | 92.04 | 89.97 | 91.09 | 1,395,340 | +0.38(+0.42%) |
Feb 19, 2020 | 88.32 | 90.87 | 87.78 | 90.71 | 1,403,634 | +2.69(+3.06%) |
Feb 18, 2020 | 88.06 | 89.48 | 87.57 | 88.02 | 979,369 | -0.30(-0.34%) |
Feb 14, 2020 | 90.41 | 90.52 | 88.09 | 88.32 | 1,010,000 | -2.20(-2.43%) |
Feb 13, 2020 | 90.40 | 91.10 | 89.74 | 90.52 | 724,273 | -0.99(-1.08%) |
Feb 12, 2020 | 91.69 | 92.30 | 90.88 | 91.51 | 878,764 | +0.73(+0.80%) |
Feb 11, 2020 | 87.65 | 91.10 | 87.11 | 90.78 | 1,397,433 | +3.48(+3.99%) |
Feb 10, 2020 | 86.95 | 87.35 | 86.03 | 87.30 | 933,543 | +0.17(+0.20%) |
Feb 07, 2020 | 87.47 | 87.49 | 86.63 | 87.13 | 1,250,700 | -1.11(-1.26%) |
Feb 06, 2020 | 90.97 | 90.99 | 87.68 | 88.24 | 1,131,359 | -2.28(-2.52%) |
Feb 05, 2020 | 91.82 | 92.50 | 90.28 | 90.52 | 1,108,092 | +0.01(+0.01%) |
Feb 04, 2020 | 88.31 | 91.02 | 88.23 | 90.51 | 1,525,160 | +4.01(+4.64%) |
Feb 03, 2020 | 85.35 | 87.34 | 85.03 | 86.50 | 1,652,018 | +1.93(+2.28%) |
Jan 31, 2020 | 86.52 | 86.84 | 84.38 | 84.57 | 1,621,814 | -2.88(-3.30%) |
Jan 30, 2020 | 84.78 | 87.92 | 84.30 | 87.46 | 2,540,601 | -2.19(-2.45%) |
Jan 29, 2020 | 90.10 | 90.82 | 89.27 | 89.65 | 1,567,540 | +0.24(+0.27%) |
Jan 28, 2020 | 89.34 | 90.06 | 88.47 | 89.41 | 1,457,584 | +1.04(+1.17%) |
Jan 27, 2020 | 88.93 | 89.37 | 87.97 | 88.38 | 1,681,429 | -2.93(-3.21%) |
Jan 24, 2020 | 92.57 | 92.60 | 90.52 | 91.31 | 1,550,132 | -0.79(-0.86%) |
Jan 23, 2020 | 90.31 | 92.17 | 89.02 | 92.10 | 1,427,748 | +1.18(+1.29%) |
Jan 22, 2020 | 91.61 | 92.17 | 90.66 | 90.92 | 945,278 | +0.15(+0.16%) |
Jan 21, 2020 | 90.81 | 91.68 | 90.24 | 90.77 | 1,471,197 | -0.53(-0.58%) |
Jan 17, 2020 | 90.67 | 91.95 | 90.25 | 91.30 | 1,771,193 | +0.33(+0.36%) |
Jan 16, 2020 | 88.17 | 91.19 | 88.17 | 90.97 | 1,921,372 | +3.30(+3.77%) |
Jan 15, 2020 | 88.50 | 89.10 | 87.37 | 87.67 | 1,534,950 | -1.12(-1.26%) |
Jan 14, 2020 | 88.61 | 89.50 | 88.29 | 88.78 | 2,270,702 | +0.14(+0.16%) |
Jan 13, 2020 | 89.19 | 89.19 | 88.41 | 88.64 | 2,070,742 | -0.64(-0.72%) |
Jan 10, 2020 | 91.50 | 91.50 | 89.16 | 89.28 | 1,326,866 | -2.21(-2.42%) |
Jan 09, 2020 | 93.87 | 94.11 | 91.45 | 91.50 | 1,090,710 | -1.36(-1.46%) |
Jan 08, 2020 | 91.20 | 93.23 | 90.73 | 92.85 | 2,301,527 | +1.90(+2.08%) |
Jan 07, 2020 | 92.10 | 92.27 | 90.62 | 90.96 | 2,106,285 | -1.16(-1.26%) |
Jan 06, 2020 | 92.94 | 92.94 | 91.51 | 92.12 | 1,579,839 | -1.75(-1.86%) |
Jan 03, 2020 | 94.01 | 94.58 | 93.36 | 93.86 | 962,942 | -2.20(-2.29%) |
Jan 02, 2020 | 95.70 | 96.10 | 94.77 | 96.07 | 1,659,535 | +1.34(+1.41%) |
Dec 31, 2019 | 95.03 | 95.64 | 94.46 | 94.73 | 674,912 | -0.28(-0.29%) |
Dec 30, 2019 | 96.04 | 96.04 | 94.86 | 95.01 | 615,196 | -1.06(-1.10%) |
Dec 27, 2019 | 95.93 | 96.33 | 95.52 | 96.07 | 759,426 | +0.59(+0.62%) |
Dec 26, 2019 | 95.12 | 95.52 | 94.62 | 95.48 | 520,987 | +0.83(+0.87%) |
Dec 24, 2019 | 95.56 | 95.80 | 94.65 | 94.65 | 321,114 | -0.64(-0.67%) |
Dec 23, 2019 | 96.47 | 96.66 | 95.03 | 95.29 | 1,053,712 | -0.82(-0.85%) |
Dec 20, 2019 | 98.68 | 98.79 | 96.01 | 96.11 | 2,026,440 | -1.50(-1.53%) |
Dec 19, 2019 | 97.49 | 98.05 | 96.85 | 97.60 | 1,056,202 | -0.01(-0.01%) |
Dec 18, 2019 | 96.06 | 97.93 | 95.70 | 97.61 | 1,288,812 | +2.01(+2.11%) |
Dec 17, 2019 | 94.99 | 95.64 | 94.32 | 95.60 | 1,324,070 | +0.88(+0.93%) |
Dec 16, 2019 | 94.60 | 95.63 | 94.14 | 94.72 | 1,401,665 | +1.41(+1.51%) |
Dec 13, 2019 | 95.38 | 96.12 | 93.07 | 93.31 | 1,231,023 | -2.25(-2.36%) |
Dec 12, 2019 | 93.44 | 95.90 | 93.04 | 95.57 | 953,827 | +2.81(+3.03%) |
Dec 11, 2019 | 93.12 | 93.52 | 92.25 | 92.75 | 823,915 | +0.22(+0.24%) |
Dec 10, 2019 | 92.63 | 93.00 | 91.99 | 92.53 | 772,242 | -0.19(-0.20%) |
Dec 09, 2019 | 93.10 | 93.29 | 92.66 | 92.72 | 828,895 | -0.81(-0.86%) |
Dec 06, 2019 | 94.31 | 94.59 | 93.06 | 93.53 | 866,197 | +0.39(+0.42%) |
Dec 05, 2019 | 92.35 | 93.43 | 91.70 | 93.14 | 796,660 | +1.01(+1.09%) |
Dec 04, 2019 | 91.84 | 92.81 | 91.84 | 92.14 | 1,234,230 | +0.54(+0.59%) |
Dec 03, 2019 | 93.56 | 94.76 | 91.49 | 91.60 | 1,331,527 | -2.66(-2.83%) |