Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 74.49 | 74.49 | 71.37 | 71.38 | 18,739 | -4.24(-5.60%) |
Feb 27, 2020 | 78.00 | 78.49 | 75.61 | 75.61 | 12,845 | -3.46(-4.37%) |
Feb 26, 2020 | 79.47 | 79.47 | 77.80 | 79.07 | 12,751 | +0.19(+0.24%) |
Feb 25, 2020 | 81.84 | 81.84 | 78.88 | 78.88 | 17,821 | -2.60(-3.19%) |
Feb 24, 2020 | 82.04 | 82.09 | 81.30 | 81.48 | 5,314 | -1.98(-2.38%) |
Feb 21, 2020 | 84.65 | 84.65 | 83.17 | 83.46 | 4,051 | -0.76(-0.90%) |
Feb 20, 2020 | 84.12 | 85.06 | 84.06 | 84.22 | 3,464 | -0.07(-0.08%) |
Feb 19, 2020 | 84.11 | 84.29 | 84.11 | 84.29 | 1,792 | +0.18(+0.21%) |
Feb 18, 2020 | 84.71 | 84.71 | 83.60 | 84.11 | 8,232 | +0.10(+0.12%) |
Feb 14, 2020 | 85.50 | 85.50 | 84.01 | 84.01 | 1,924 | -0.69(-0.82%) |
Feb 13, 2020 | 84.29 | 84.71 | 83.47 | 84.71 | 5,186 | +0.78(+0.93%) |
Feb 12, 2020 | 83.67 | 84.41 | 83.67 | 83.93 | 6,760 | -0.31(-0.36%) |
Feb 11, 2020 | 84.50 | 84.50 | 84.23 | 84.23 | 2,737 | -0.08(-0.09%) |
Feb 10, 2020 | 84.12 | 84.56 | 83.89 | 84.31 | 6,097 | +0.15(+0.18%) |
Feb 07, 2020 | 85.20 | 85.20 | 83.97 | 84.16 | 6,685 | -1.03(-1.21%) |
Feb 06, 2020 | 86.94 | 86.94 | 85.19 | 85.19 | 5,451 | -1.46(-1.69%) |
Feb 05, 2020 | 86.57 | 86.91 | 86.03 | 86.65 | 6,025 | +0.95(+1.11%) |
Feb 04, 2020 | 87.37 | 87.37 | 85.44 | 85.70 | 8,026 | +0.08(+0.09%) |
Feb 03, 2020 | 85.89 | 86.17 | 85.14 | 85.62 | 6,421 | +0.72(+0.85%) |
Jan 31, 2020 | 85.89 | 85.89 | 84.90 | 84.90 | 6,685 | -1.56(-1.80%) |
Jan 30, 2020 | 86.76 | 86.76 | 85.80 | 86.46 | 7,798 | -0.69(-0.79%) |
Jan 29, 2020 | 88.29 | 88.54 | 86.76 | 87.15 | 9,406 | -0.93(-1.05%) |
Jan 28, 2020 | 89.72 | 89.72 | 87.09 | 88.08 | 11,248 | -0.83(-0.93%) |
Jan 27, 2020 | 88.60 | 89.41 | 88.22 | 88.91 | 7,512 | -0.18(-0.20%) |
Jan 24, 2020 | 90.22 | 90.22 | 88.51 | 89.08 | 10,853 | -1.20(-1.33%) |
Jan 23, 2020 | 90.21 | 90.59 | 89.62 | 90.29 | 5,335 | -0.01(-0.01%) |
Jan 22, 2020 | 90.54 | 90.79 | 89.22 | 90.30 | 6,010 | +0.48(+0.54%) |
Jan 21, 2020 | 89.54 | 90.18 | 89.47 | 89.81 | 8,163 | +0.19(+0.21%) |
Jan 17, 2020 | 89.99 | 89.99 | 89.32 | 89.63 | 6,998 | +0.16(+0.18%) |
Jan 16, 2020 | 88.78 | 90.30 | 88.78 | 89.47 | 20,487 | +0.05(+0.06%) |
Jan 15, 2020 | 87.64 | 89.42 | 87.50 | 89.42 | 18,671 | +0.69(+0.78%) |
Jan 14, 2020 | 89.68 | 90.21 | 87.74 | 88.73 | 14,696 | -0.30(-0.33%) |
Jan 13, 2020 | 89.72 | 90.98 | 88.30 | 89.03 | 13,185 | -0.70(-0.78%) |
Jan 10, 2020 | 90.55 | 90.55 | 89.67 | 89.73 | 10,143 | -1.07(-1.18%) |
Jan 09, 2020 | 89.25 | 91.16 | 89.25 | 90.80 | 10,247 | +0.44(+0.49%) |
Jan 08, 2020 | 90.29 | 92.17 | 89.91 | 90.36 | 9,040 | -0.07(-0.08%) |
Jan 07, 2020 | 89.72 | 90.49 | 89.52 | 90.43 | 8,509 | +0.19(+0.21%) |
Jan 06, 2020 | 88.99 | 90.46 | 88.66 | 90.24 | 20,827 | +0.52(+0.58%) |
Jan 03, 2020 | 89.21 | 90.03 | 88.15 | 89.72 | 20,793 | -0.35(-0.39%) |
Jan 02, 2020 | 89.16 | 90.07 | 88.52 | 90.07 | 8,985 | +1.38(+1.56%) |
Dec 31, 2019 | 88.96 | 89.65 | 87.92 | 88.69 | 7,201 | -0.18(-0.20%) |
Dec 30, 2019 | 89.29 | 89.35 | 88.68 | 88.87 | 5,540 | -0.72(-0.80%) |
Dec 27, 2019 | 88.35 | 89.77 | 88.35 | 89.59 | 4,462 | +1.53(+1.74%) |
Dec 26, 2019 | 88.55 | 88.97 | 88.06 | 88.06 | 6,845 | -0.49(-0.56%) |
Dec 24, 2019 | 88.43 | 88.55 | 88.43 | 88.55 | 1,217 | +0.22(+0.25%) |
Dec 23, 2019 | 88.61 | 88.86 | 87.48 | 88.34 | 2,085 | -0.54(-0.61%) |
Dec 20, 2019 | 87.18 | 88.88 | 86.58 | 88.88 | 12,070 | +1.84(+2.12%) |
Dec 19, 2019 | 86.92 | 87.41 | 86.87 | 87.03 | 6,879 | -0.06(-0.07%) |
Dec 18, 2019 | 86.75 | 87.25 | 86.63 | 87.09 | 11,995 | +0.31(+0.35%) |
Dec 17, 2019 | 86.75 | 86.94 | 86.51 | 86.79 | 10,271 | +0.04(+0.05%) |
Dec 16, 2019 | 86.73 | 86.83 | 86.10 | 86.75 | 14,053 | +0.36(+0.42%) |
Dec 13, 2019 | 86.02 | 86.47 | 84.47 | 86.38 | 11,968 | +0.46(+0.54%) |
Dec 12, 2019 | 85.52 | 86.27 | 85.52 | 85.92 | 12,078 | -0.09(-0.10%) |
Dec 11, 2019 | 84.88 | 86.02 | 84.88 | 86.01 | 4,640 | +0.12(+0.14%) |
Dec 10, 2019 | 85.53 | 85.89 | 85.18 | 85.89 | 6,503 | +1.32(+1.56%) |
Dec 09, 2019 | 84.39 | 85.37 | 84.10 | 84.57 | 2,439 | -0.23(-0.27%) |
Dec 06, 2019 | 84.98 | 85.66 | 84.80 | 84.80 | 7,505 | +0.18(+0.21%) |
Dec 05, 2019 | 85.03 | 85.49 | 84.54 | 84.62 | 5,466 | -0.17(-0.20%) |
Dec 04, 2019 | 85.17 | 85.62 | 84.79 | 84.79 | 2,957 | +0.30(+0.35%) |
Dec 03, 2019 | 84.55 | 85.51 | 83.70 | 84.49 | 4,734 | -0.74(-0.87%) |