Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 75.89 | 75.96 | 66.71 | 69.23 | 956,100 | -15.64(-18.43%) |
Feb 27, 2020 | 90.17 | 90.83 | 84.87 | 84.87 | 789,261 | -3.63(-4.10%) |
Feb 26, 2020 | 88.84 | 90.57 | 87.27 | 88.50 | 455,396 | -0.40(-0.45%) |
Feb 25, 2020 | 96.24 | 97.39 | 88.46 | 88.90 | 798,894 | -12.32(-12.17%) |
Feb 24, 2020 | 104.21 | 106.39 | 99.50 | 101.22 | 784,074 | +1.99(+2.01%) |
Feb 21, 2020 | 99.01 | 101.50 | 98.73 | 99.23 | 466,000 | +2.03(+2.09%) |
Feb 20, 2020 | 96.39 | 98.13 | 96.00 | 97.20 | 346,093 | -1.55(-1.57%) |
Feb 19, 2020 | 95.36 | 98.75 | 94.53 | 98.75 | 462,156 | +3.89(+4.10%) |
Feb 18, 2020 | 91.08 | 95.10 | 90.42 | 94.86 | 559,883 | +7.52(+8.61%) |
Feb 14, 2020 | 88.40 | 88.50 | 87.34 | 87.34 | 239,300 | +1.20(+1.39%) |
Feb 13, 2020 | 87.15 | 87.55 | 86.05 | 86.14 | 237,687 | +1.96(+2.33%) |
Feb 12, 2020 | 84.51 | 85.34 | 83.70 | 84.18 | 279,282 | -2.46(-2.84%) |
Feb 11, 2020 | 87.27 | 87.55 | 85.25 | 86.64 | 275,670 | -1.94(-2.19%) |
Feb 10, 2020 | 88.21 | 89.28 | 87.64 | 88.58 | 177,979 | +1.23(+1.41%) |
Feb 07, 2020 | 88.81 | 89.03 | 86.50 | 87.35 | 203,800 | -1.50(-1.69%) |
Feb 06, 2020 | 89.31 | 89.49 | 87.75 | 88.85 | 262,188 | +2.50(+2.90%) |
Feb 05, 2020 | 86.21 | 86.69 | 85.18 | 86.35 | 201,897 | +0.10(+0.12%) |
Feb 04, 2020 | 87.28 | 87.60 | 84.77 | 86.25 | 261,651 | -0.74(-0.85%) |
Feb 03, 2020 | 88.93 | 88.97 | 85.83 | 86.99 | 505,506 | -5.52(-5.97%) |
Jan 31, 2020 | 90.19 | 93.50 | 90.01 | 92.51 | 331,500 | +2.53(+2.81%) |
Jan 30, 2020 | 90.62 | 92.66 | 88.61 | 89.98 | 602,372 | +4.38(+5.12%) |
Jan 29, 2020 | 83.80 | 86.07 | 83.54 | 85.60 | 348,700 | +1.14(+1.35%) |
Jan 28, 2020 | 88.85 | 89.20 | 83.85 | 84.46 | 905,255 | -9.76(-10.36%) |
Jan 27, 2020 | 96.91 | 96.98 | 93.35 | 94.22 | 282,886 | -0.23(-0.25%) |
Jan 24, 2020 | 90.68 | 94.97 | 90.68 | 94.45 | 384,500 | +4.69(+5.22%) |
Jan 23, 2020 | 88.72 | 90.66 | 88.65 | 89.77 | 222,392 | -0.54(-0.60%) |
Jan 22, 2020 | 91.32 | 91.70 | 89.79 | 90.31 | 117,876 | +0.42(+0.47%) |
Jan 21, 2020 | 87.50 | 91.06 | 87.13 | 89.89 | 434,893 | -3.35(-3.59%) |
Jan 17, 2020 | 93.31 | 94.29 | 91.83 | 93.24 | 255,300 | +0.82(+0.89%) |
Jan 16, 2020 | 92.47 | 93.13 | 91.44 | 92.42 | 141,984 | -0.59(-0.63%) |
Jan 15, 2020 | 92.05 | 93.71 | 91.41 | 93.01 | 277,749 | +2.73(+3.02%) |
Jan 14, 2020 | 89.97 | 90.94 | 88.80 | 90.28 | 341,101 | -2.55(-2.75%) |
Jan 13, 2020 | 93.77 | 93.88 | 91.91 | 92.83 | 196,556 | -1.54(-1.63%) |
Jan 10, 2020 | 93.31 | 95.60 | 92.95 | 94.37 | 319,900 | +2.42(+2.63%) |
Jan 09, 2020 | 91.78 | 92.51 | 90.10 | 91.95 | 336,649 | -3.35(-3.52%) |
Jan 08, 2020 | 99.50 | 99.95 | 94.36 | 95.30 | 742,296 | -4.38(-4.39%) |
Jan 07, 2020 | 96.19 | 100.33 | 95.59 | 99.68 | 497,524 | +3.74(+3.90%) |
Jan 06, 2020 | 99.79 | 99.95 | 93.94 | 95.94 | 638,465 | +1.87(+1.99%) |
Jan 03, 2020 | 95.57 | 96.19 | 93.73 | 94.07 | 483,900 | +0.10(+0.11%) |
Jan 02, 2020 | 94.17 | 95.34 | 92.91 | 93.97 | 338,527 | +2.17(+2.36%) |
Dec 31, 2019 | 93.32 | 93.89 | 91.14 | 91.80 | 333,700 | -0.88(-0.95%) |
Dec 30, 2019 | 92.16 | 93.45 | 91.85 | 92.68 | 274,239 | +2.23(+2.47%) |
Dec 27, 2019 | 92.67 | 93.91 | 90.26 | 90.45 | 361,500 | -2.73(-2.93%) |
Dec 26, 2019 | 94.04 | 95.25 | 90.96 | 93.18 | 473,972 | +2.47(+2.72%) |
Dec 24, 2019 | 88.55 | 91.00 | 88.42 | 90.71 | 314,200 | +5.06(+5.91%) |
Dec 23, 2019 | 83.77 | 86.00 | 83.77 | 85.65 | 262,397 | +3.90(+4.77%) |
Dec 20, 2019 | 82.40 | 83.09 | 80.68 | 81.75 | 252,200 | +1.33(+1.65%) |
Dec 19, 2019 | 79.37 | 81.15 | 78.80 | 80.42 | 256,981 | +0.62(+0.78%) |
Dec 18, 2019 | 78.62 | 79.80 | 78.55 | 79.80 | 134,148 | +0.30(+0.38%) |
Dec 17, 2019 | 79.95 | 80.21 | 78.98 | 79.50 | 168,654 | -0.45(-0.56%) |
Dec 16, 2019 | 79.67 | 80.40 | 79.05 | 79.95 | 263,561 | +1.18(+1.50%) |
Dec 13, 2019 | 78.02 | 79.20 | 77.31 | 78.77 | 261,800 | -0.11(-0.14%) |
Dec 12, 2019 | 80.50 | 80.64 | 76.27 | 78.88 | 355,385 | +1.12(+1.44%) |
Dec 11, 2019 | 75.11 | 79.00 | 74.79 | 77.76 | 298,802 | +2.88(+3.85%) |
Dec 10, 2019 | 75.10 | 75.50 | 74.26 | 74.88 | 137,589 | +1.00(+1.35%) |
Dec 09, 2019 | 73.94 | 74.31 | 73.62 | 73.88 | 314,458 | +0.11(+0.15%) |
Dec 06, 2019 | 75.56 | 76.86 | 73.06 | 73.77 | 829,600 | -5.43(-6.86%) |
Dec 05, 2019 | 77.91 | 80.06 | 77.82 | 79.20 | 259,607 | +1.28(+1.64%) |
Dec 04, 2019 | 81.16 | 81.16 | 77.15 | 77.92 | 385,561 | -4.61(-5.59%) |
Dec 03, 2019 | 82.22 | 83.05 | 82.00 | 82.53 | 330,680 | +3.61(+4.57%) |