Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 95.65 | 97.67 | 93.17 | 95.33 | 922,861 | -2.76(-2.81%) |
Feb 27, 2020 | 97.23 | 100.06 | 95.90 | 98.09 | 709,608 | -0.54(-0.55%) |
Feb 26, 2020 | 101.09 | 101.30 | 97.82 | 98.63 | 598,596 | -1.88(-1.87%) |
Feb 25, 2020 | 101.83 | 103.56 | 99.79 | 100.50 | 797,103 | -0.54(-0.54%) |
Feb 24, 2020 | 98.98 | 106.09 | 97.04 | 101.05 | 874,603 | -0.28(-0.27%) |
Feb 21, 2020 | 100.78 | 101.89 | 100.40 | 101.32 | 339,349 | +0.11(+0.11%) |
Feb 20, 2020 | 99.05 | 101.67 | 99.05 | 101.21 | 290,593 | +1.88(+1.90%) |
Feb 19, 2020 | 100.34 | 101.40 | 99.32 | 99.32 | 317,549 | -0.64(-0.64%) |
Feb 18, 2020 | 99.07 | 100.16 | 98.70 | 99.96 | 398,169 | +1.11(+1.13%) |
Feb 14, 2020 | 97.32 | 98.91 | 97.32 | 98.85 | 343,131 | +1.64(+1.68%) |
Feb 13, 2020 | 96.72 | 98.13 | 96.31 | 97.21 | 328,805 | -0.02(-0.02%) |
Feb 12, 2020 | 98.81 | 98.91 | 97.17 | 97.23 | 226,423 | -1.19(-1.21%) |
Feb 11, 2020 | 99.40 | 100.20 | 98.07 | 98.42 | 303,191 | -0.86(-0.86%) |
Feb 10, 2020 | 97.33 | 99.32 | 96.82 | 99.28 | 250,836 | +1.58(+1.62%) |
Feb 07, 2020 | 97.47 | 98.16 | 96.80 | 97.69 | 160,744 | -0.09(-0.09%) |
Feb 06, 2020 | 98.21 | 98.22 | 97.23 | 97.78 | 208,273 | -0.10(-0.10%) |
Feb 05, 2020 | 98.13 | 98.42 | 97.46 | 97.88 | 216,869 | +0.46(+0.47%) |
Feb 04, 2020 | 97.55 | 97.96 | 96.13 | 97.42 | 178,723 | +1.00(+1.04%) |
Feb 03, 2020 | 95.66 | 97.17 | 95.66 | 96.42 | 278,609 | +0.92(+0.97%) |
Jan 31, 2020 | 96.52 | 96.82 | 94.59 | 95.50 | 334,096 | -1.33(-1.38%) |
Jan 30, 2020 | 96.10 | 96.86 | 95.04 | 96.83 | 294,942 | +0.02(+0.02%) |
Jan 29, 2020 | 97.68 | 97.71 | 96.17 | 96.81 | 291,241 | -0.59(-0.61%) |
Jan 28, 2020 | 96.98 | 98.04 | 96.08 | 97.40 | 243,220 | +0.72(+0.75%) |
Jan 27, 2020 | 96.31 | 97.63 | 96.23 | 96.68 | 269,093 | -1.24(-1.26%) |
Jan 24, 2020 | 98.85 | 100.09 | 97.11 | 97.91 | 329,683 | -2.36(-2.35%) |
Jan 23, 2020 | 100.45 | 101.35 | 99.71 | 100.27 | 346,556 | -0.25(-0.25%) |
Jan 22, 2020 | 100.17 | 100.91 | 100.08 | 100.52 | 321,870 | +0.84(+0.84%) |
Jan 21, 2020 | 97.01 | 100.20 | 96.51 | 99.68 | 424,889 | +2.63(+2.71%) |
Jan 17, 2020 | 98.00 | 98.30 | 96.98 | 97.06 | 289,970 | -0.50(-0.52%) |
Jan 16, 2020 | 98.74 | 99.32 | 96.94 | 97.56 | 406,449 | -0.59(-0.60%) |
Jan 15, 2020 | 96.47 | 98.18 | 96.47 | 98.15 | 432,481 | +1.61(+1.67%) |
Jan 14, 2020 | 95.68 | 97.89 | 95.58 | 96.54 | 586,019 | +1.06(+1.11%) |
Jan 13, 2020 | 93.94 | 95.68 | 93.83 | 95.49 | 451,179 | +1.60(+1.70%) |
Jan 10, 2020 | 93.40 | 94.03 | 92.34 | 93.89 | 307,410 | +0.86(+0.92%) |
Jan 09, 2020 | 93.42 | 94.39 | 92.97 | 93.03 | 287,700 | -0.14(-0.15%) |
Jan 08, 2020 | 91.84 | 93.54 | 91.42 | 93.17 | 300,674 | +1.34(+1.46%) |
Jan 07, 2020 | 90.96 | 92.45 | 90.90 | 91.83 | 250,579 | +0.73(+0.80%) |
Jan 06, 2020 | 88.99 | 91.20 | 87.82 | 91.10 | 706,082 | -0.19(-0.21%) |
Jan 03, 2020 | 89.82 | 91.77 | 89.77 | 91.29 | 281,985 | +0.40(+0.44%) |
Jan 02, 2020 | 89.77 | 90.95 | 89.42 | 90.89 | 334,252 | +1.45(+1.62%) |
Dec 31, 2019 | 89.01 | 90.07 | 88.65 | 89.44 | 197,726 | +0.29(+0.32%) |
Dec 30, 2019 | 89.40 | 89.57 | 88.55 | 89.16 | 128,241 | -0.17(-0.19%) |
Dec 27, 2019 | 89.67 | 89.78 | 88.91 | 89.33 | 105,692 | -0.10(-0.12%) |
Dec 26, 2019 | 89.99 | 90.63 | 88.91 | 89.43 | 102,762 | -0.71(-0.79%) |
Dec 24, 2019 | 88.72 | 90.21 | 88.43 | 90.15 | 80,056 | +1.58(+1.78%) |
Dec 23, 2019 | 89.38 | 89.38 | 88.47 | 88.57 | 187,256 | -0.70(-0.79%) |
Dec 20, 2019 | 89.71 | 90.11 | 88.67 | 89.27 | 288,709 | -0.26(-0.29%) |
Dec 19, 2019 | 89.67 | 89.94 | 88.77 | 89.53 | 260,565 | -0.07(-0.07%) |
Dec 18, 2019 | 90.77 | 91.39 | 89.47 | 89.59 | 169,754 | -0.90(-1.00%) |
Dec 17, 2019 | 89.89 | 90.61 | 89.89 | 90.50 | 176,732 | +0.43(+0.48%) |
Dec 16, 2019 | 89.90 | 90.39 | 89.63 | 90.07 | 292,316 | +0.85(+0.95%) |
Dec 13, 2019 | 89.29 | 89.99 | 88.89 | 89.22 | 163,370 | -0.08(-0.09%) |
Dec 12, 2019 | 89.40 | 90.11 | 88.70 | 89.30 | 305,677 | -0.24(-0.27%) |
Dec 11, 2019 | 87.86 | 90.47 | 87.86 | 89.54 | 430,905 | +1.52(+1.73%) |
Dec 10, 2019 | 90.08 | 90.39 | 87.94 | 88.02 | 270,015 | -1.94(-2.16%) |
Dec 09, 2019 | 89.38 | 90.29 | 87.42 | 89.96 | 375,652 | -0.01(-0.01%) |
Dec 06, 2019 | 90.80 | 91.65 | 89.58 | 89.97 | 347,544 | +1.22(+1.37%) |
Dec 05, 2019 | 89.35 | 89.65 | 88.36 | 88.75 | 363,871 | -0.46(-0.51%) |
Dec 04, 2019 | 89.45 | 90.56 | 88.78 | 89.20 | 332,330 | -0.02(-0.02%) |
Dec 03, 2019 | 88.97 | 89.56 | 88.41 | 89.22 | 352,019 | -0.53(-0.59%) |