Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 75.77 | 78.12 | 75.33 | 78.03 | 24,928,750 | -0.66(-0.84%) |
Feb 27, 2020 | 79.98 | 82.10 | 78.65 | 78.69 | 18,878,976 | -3.27(-3.99%) |
Feb 26, 2020 | 84.32 | 84.95 | 81.93 | 81.96 | 14,342,300 | -2.47(-2.93%) |
Feb 25, 2020 | 87.67 | 87.71 | 83.60 | 84.44 | 15,393,482 | -3.10(-3.54%) |
Feb 24, 2020 | 88.37 | 89.42 | 87.30 | 87.54 | 11,409,410 | -3.59(-3.94%) |
Feb 21, 2020 | 91.12 | 91.28 | 90.00 | 91.13 | 7,707,871 | -0.67(-0.73%) |
Feb 20, 2020 | 92.61 | 92.85 | 91.71 | 91.80 | 5,340,338 | -0.78(-0.84%) |
Feb 19, 2020 | 92.39 | 92.88 | 91.87 | 92.58 | 7,039,392 | +0.42(+0.45%) |
Feb 18, 2020 | 91.12 | 92.19 | 90.98 | 92.16 | 5,951,918 | +0.13(+0.15%) |
Feb 14, 2020 | 92.66 | 92.77 | 91.61 | 92.03 | 6,158,713 | -0.24(-0.26%) |
Feb 13, 2020 | 92.03 | 92.82 | 91.91 | 92.27 | 7,248,641 | -0.31(-0.34%) |
Feb 12, 2020 | 92.97 | 93.05 | 92.23 | 92.58 | 6,919,373 | +0.69(+0.75%) |
Feb 11, 2020 | 91.54 | 92.03 | 90.95 | 91.90 | 7,348,890 | +1.17(+1.29%) |
Feb 10, 2020 | 89.69 | 90.73 | 89.51 | 90.72 | 7,270,507 | +0.70(+0.78%) |
Feb 07, 2020 | 90.01 | 90.44 | 89.63 | 90.02 | 5,845,021 | -0.45(-0.50%) |
Feb 06, 2020 | 91.42 | 91.45 | 90.16 | 90.48 | 7,587,238 | -0.65(-0.72%) |
Feb 05, 2020 | 89.47 | 91.44 | 89.34 | 91.13 | 8,364,807 | +2.83(+3.21%) |
Feb 04, 2020 | 88.98 | 89.52 | 88.09 | 88.29 | 11,989,429 | +0.47(+0.54%) |
Feb 03, 2020 | 88.38 | 88.63 | 87.10 | 87.82 | 10,631,746 | -0.71(-0.80%) |
Jan 31, 2020 | 90.74 | 90.90 | 87.92 | 88.53 | 16,578,442 | -3.73(-4.04%) |
Jan 30, 2020 | 90.74 | 92.20 | 90.12 | 92.26 | 10,140,441 | +1.06(+1.16%) |
Jan 29, 2020 | 92.10 | 92.42 | 91.05 | 91.20 | 5,775,236 | -0.62(-0.67%) |
Jan 28, 2020 | 91.71 | 92.24 | 91.53 | 91.82 | 6,984,916 | +0.60(+0.66%) |
Jan 27, 2020 | 91.10 | 91.58 | 90.88 | 91.22 | 9,206,455 | -1.21(-1.31%) |
Jan 24, 2020 | 93.20 | 93.36 | 92.01 | 92.43 | 8,374,234 | -1.03(-1.11%) |
Jan 23, 2020 | 92.88 | 93.78 | 92.43 | 93.46 | 9,690,619 | +0.17(+0.18%) |
Jan 22, 2020 | 93.46 | 93.81 | 92.93 | 93.29 | 6,763,701 | -0.34(-0.36%) |
Jan 21, 2020 | 95.11 | 95.15 | 93.52 | 93.63 | 10,249,429 | -1.88(-1.96%) |
Jan 17, 2020 | 96.69 | 96.92 | 95.46 | 95.51 | 9,543,359 | -1.08(-1.12%) |
Jan 16, 2020 | 96.32 | 96.91 | 96.23 | 96.59 | 8,497,726 | +0.63(+0.65%) |
Jan 15, 2020 | 96.10 | 96.19 | 95.57 | 95.96 | 7,029,462 | -0.14(-0.15%) |
Jan 14, 2020 | 96.27 | 96.58 | 95.61 | 96.10 | 8,699,839 | -0.30(-0.31%) |
Jan 13, 2020 | 96.24 | 96.61 | 95.92 | 96.40 | 8,285,499 | +0.18(+0.19%) |
Jan 10, 2020 | 97.11 | 97.25 | 96.19 | 96.22 | 7,739,268 | -0.88(-0.91%) |
Jan 09, 2020 | 97.17 | 97.44 | 96.00 | 97.10 | 8,888,879 | -0.16(-0.16%) |
Jan 08, 2020 | 97.96 | 98.41 | 97.22 | 97.26 | 8,829,090 | -1.12(-1.13%) |
Jan 07, 2020 | 98.35 | 98.94 | 97.32 | 98.38 | 9,511,302 | -1.28(-1.29%) |
Jan 06, 2020 | 100.19 | 100.54 | 99.43 | 99.66 | 12,044,403 | -0.34(-0.34%) |
Jan 03, 2020 | 100.63 | 101.41 | 99.77 | 100.00 | 7,697,760 | -0.35(-0.35%) |
Jan 02, 2020 | 99.83 | 100.50 | 99.80 | 100.34 | 6,298,781 | +0.76(+0.76%) |
Dec 31, 2019 | 98.75 | 99.68 | 98.54 | 99.58 | 5,101,748 | +0.55(+0.55%) |
Dec 30, 2019 | 99.52 | 100.27 | 99.00 | 99.04 | 5,542,713 | -0.37(-0.37%) |
Dec 27, 2019 | 99.90 | 100.23 | 99.36 | 99.41 | 5,008,082 | -0.25(-0.25%) |
Dec 26, 2019 | 99.72 | 100.33 | 99.44 | 99.66 | 4,415,394 | +0.21(+0.22%) |
Dec 24, 2019 | 99.52 | 99.81 | 99.24 | 99.44 | 1,984,766 | +0.01(+0.01%) |
Dec 23, 2019 | 98.59 | 99.49 | 98.46 | 99.43 | 7,109,640 | +0.54(+0.54%) |
Dec 20, 2019 | 98.67 | 99.11 | 97.58 | 98.90 | 14,728,849 | +1.28(+1.31%) |
Dec 19, 2019 | 97.98 | 98.12 | 97.39 | 97.62 | 7,527,482 | -0.35(-0.35%) |
Dec 18, 2019 | 98.07 | 98.86 | 97.94 | 97.96 | 9,072,085 | -0.04(-0.04%) |
Dec 17, 2019 | 98.82 | 99.07 | 97.78 | 98.00 | 8,175,153 | -0.63(-0.64%) |
Dec 16, 2019 | 98.22 | 98.72 | 98.01 | 98.63 | 6,800,246 | +1.16(+1.19%) |
Dec 13, 2019 | 98.38 | 98.78 | 97.43 | 97.48 | 5,885,561 | -0.70(-0.72%) |
Dec 12, 2019 | 96.34 | 98.24 | 96.34 | 98.18 | 7,819,960 | +2.13(+2.22%) |
Dec 11, 2019 | 96.76 | 97.23 | 95.96 | 96.05 | 8,518,962 | -1.37(-1.41%) |
Dec 10, 2019 | 97.53 | 97.58 | 96.72 | 97.42 | 5,913,801 | +0.49(+0.50%) |
Dec 09, 2019 | 96.29 | 97.42 | 96.22 | 96.93 | 5,731,330 | -0.59(-0.60%) |
Dec 06, 2019 | 96.76 | 98.57 | 96.67 | 97.52 | 8,150,961 | +1.39(+1.44%) |
Dec 05, 2019 | 97.19 | 97.29 | 96.01 | 96.13 | 6,677,017 | -0.50(-0.52%) |
Dec 04, 2019 | 96.38 | 96.93 | 96.21 | 96.63 | 6,905,984 | +0.87(+0.91%) |
Dec 03, 2019 | 96.02 | 96.43 | 95.61 | 95.77 | 8,831,679 | -0.75(-0.78%) |