Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 82.52 | 83.76 | 77.73 | 78.97 | 921,690 | -6.47(-7.58%) |
Feb 27, 2020 | 89.83 | 90.27 | 85.44 | 85.44 | 316,526 | -6.28(-6.85%) |
Feb 26, 2020 | 90.41 | 93.14 | 90.16 | 91.72 | 251,906 | +1.81(+2.01%) |
Feb 25, 2020 | 93.13 | 94.63 | 89.61 | 89.91 | 279,316 | -2.91(-3.13%) |
Feb 24, 2020 | 92.15 | 94.06 | 91.74 | 92.82 | 219,061 | -2.34(-2.46%) |
Feb 21, 2020 | 93.36 | 95.48 | 92.75 | 95.17 | 233,904 | +1.54(+1.65%) |
Feb 20, 2020 | 95.68 | 96.18 | 92.24 | 93.62 | 413,424 | -2.32(-2.42%) |
Feb 19, 2020 | 95.68 | 96.24 | 95.11 | 95.95 | 257,678 | +0.84(+0.88%) |
Feb 18, 2020 | 95.41 | 96.11 | 94.78 | 95.11 | 197,184 | -0.59(-0.61%) |
Feb 14, 2020 | 96.02 | 97.00 | 95.01 | 95.69 | 235,850 | -0.12(-0.12%) |
Feb 13, 2020 | 93.10 | 96.30 | 93.10 | 95.81 | 221,330 | +2.18(+2.33%) |
Feb 12, 2020 | 94.11 | 94.19 | 92.97 | 93.63 | 261,912 | -0.25(-0.27%) |
Feb 11, 2020 | 93.76 | 94.87 | 93.14 | 93.89 | 327,141 | +0.86(+0.92%) |
Feb 10, 2020 | 91.91 | 94.01 | 91.88 | 93.03 | 438,586 | +0.68(+0.74%) |
Feb 07, 2020 | 90.38 | 92.69 | 90.38 | 92.35 | 336,331 | +1.95(+2.16%) |
Feb 06, 2020 | 87.88 | 90.76 | 87.81 | 90.40 | 413,271 | +2.74(+3.13%) |
Feb 05, 2020 | 87.63 | 87.96 | 86.89 | 87.66 | 289,107 | +1.23(+1.42%) |
Feb 04, 2020 | 85.89 | 87.65 | 85.63 | 86.43 | 315,361 | +1.37(+1.62%) |
Feb 03, 2020 | 84.03 | 86.15 | 83.90 | 85.05 | 415,929 | +1.60(+1.92%) |
Jan 31, 2020 | 86.45 | 87.11 | 83.34 | 83.45 | 485,572 | -3.11(-3.59%) |
Jan 30, 2020 | 87.19 | 87.68 | 81.90 | 86.56 | 642,355 | -0.62(-0.72%) |
Jan 29, 2020 | 87.42 | 88.23 | 86.73 | 87.19 | 194,982 | -0.13(-0.15%) |
Jan 28, 2020 | 86.83 | 87.71 | 86.64 | 87.31 | 149,381 | +0.72(+0.83%) |
Jan 27, 2020 | 84.98 | 87.10 | 84.60 | 86.59 | 334,907 | +0.11(+0.12%) |
Jan 24, 2020 | 87.47 | 88.27 | 85.79 | 86.49 | 186,577 | -0.78(-0.89%) |
Jan 23, 2020 | 87.44 | 88.09 | 86.68 | 87.27 | 251,267 | -0.57(-0.64%) |
Jan 22, 2020 | 87.52 | 88.36 | 87.10 | 87.83 | 222,957 | +0.80(+0.92%) |
Jan 21, 2020 | 86.54 | 87.25 | 86.16 | 87.03 | 174,391 | +0.16(+0.18%) |
Jan 17, 2020 | 87.74 | 87.74 | 86.40 | 86.88 | 184,115 | -0.13(-0.15%) |
Jan 16, 2020 | 86.62 | 87.69 | 85.75 | 87.00 | 166,788 | +0.96(+1.11%) |
Jan 15, 2020 | 85.75 | 86.76 | 85.53 | 86.05 | 184,364 | +0.17(+0.19%) |
Jan 14, 2020 | 85.83 | 86.51 | 85.70 | 85.88 | 188,320 | -0.26(-0.31%) |
Jan 13, 2020 | 85.11 | 86.17 | 84.79 | 86.14 | 153,368 | +1.25(+1.47%) |
Jan 10, 2020 | 84.90 | 85.39 | 84.16 | 84.90 | 152,215 | -0.18(-0.21%) |
Jan 09, 2020 | 84.83 | 85.71 | 83.90 | 85.07 | 175,258 | +0.92(+1.09%) |
Jan 08, 2020 | 83.63 | 85.27 | 83.25 | 84.16 | 221,028 | +0.51(+0.61%) |
Jan 07, 2020 | 84.29 | 84.52 | 83.24 | 83.65 | 162,387 | -1.25(-1.47%) |
Jan 06, 2020 | 84.08 | 84.95 | 83.24 | 84.90 | 222,143 | +0.04(+0.05%) |
Jan 03, 2020 | 83.00 | 85.19 | 82.64 | 84.86 | 239,503 | +0.72(+0.86%) |
Jan 02, 2020 | 84.44 | 84.45 | 82.54 | 84.14 | 240,827 | +0.14(+0.16%) |
Dec 31, 2019 | 84.18 | 84.84 | 83.87 | 84.00 | 243,196 | -0.19(-0.23%) |
Dec 30, 2019 | 83.94 | 84.74 | 83.15 | 84.20 | 196,094 | -0.06(-0.07%) |
Dec 27, 2019 | 84.75 | 84.98 | 83.70 | 84.25 | 159,498 | -0.19(-0.22%) |
Dec 26, 2019 | 84.14 | 84.61 | 83.48 | 84.44 | 126,563 | +0.33(+0.39%) |
Dec 24, 2019 | 84.28 | 84.36 | 83.40 | 84.11 | 74,261 | +0.04(+0.05%) |
Dec 23, 2019 | 84.91 | 84.91 | 83.02 | 84.07 | 168,489 | -0.39(-0.46%) |
Dec 20, 2019 | 83.78 | 85.13 | 83.60 | 84.46 | 933,603 | +0.87(+1.04%) |
Dec 19, 2019 | 84.23 | 84.35 | 83.39 | 83.59 | 232,556 | -0.59(-0.69%) |
Dec 18, 2019 | 86.41 | 86.41 | 82.87 | 84.18 | 299,039 | -2.22(-2.57%) |
Dec 17, 2019 | 85.63 | 86.76 | 85.14 | 86.40 | 279,577 | +1.13(+1.33%) |
Dec 16, 2019 | 84.18 | 85.59 | 84.18 | 85.27 | 256,874 | +1.49(+1.78%) |
Dec 13, 2019 | 85.28 | 85.28 | 83.45 | 83.78 | 297,969 | -0.57(-0.67%) |
Dec 12, 2019 | 85.30 | 85.76 | 83.45 | 84.34 | 406,539 | -1.66(-1.93%) |
Dec 11, 2019 | 84.02 | 86.28 | 83.37 | 86.00 | 300,024 | +2.31(+2.76%) |
Dec 10, 2019 | 84.11 | 84.22 | 83.05 | 83.69 | 247,618 | -0.50(-0.59%) |
Dec 09, 2019 | 84.46 | 84.78 | 83.92 | 84.19 | 251,972 | -0.56(-0.66%) |
Dec 06, 2019 | 84.58 | 85.95 | 84.57 | 84.74 | 250,479 | +0.87(+1.03%) |
Dec 05, 2019 | 85.16 | 85.59 | 83.38 | 83.87 | 260,152 | -1.04(-1.23%) |
Dec 04, 2019 | 84.53 | 85.63 | 84.51 | 84.92 | 467,712 | +0.97(+1.16%) |
Dec 03, 2019 | 84.49 | 84.88 | 83.50 | 83.94 | 278,767 | -1.13(-1.33%) |