Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 82.97 | 84.84 | 81.42 | 83.19 | 3,530,514 | -1.80(-2.12%) |
Feb 27, 2020 | 84.96 | 88.68 | 83.43 | 85.00 | 2,065,476 | -1.00(-1.16%) |
Feb 26, 2020 | 88.12 | 89.75 | 85.95 | 86.00 | 1,465,571 | -1.56(-1.78%) |
Feb 25, 2020 | 91.14 | 91.88 | 87.32 | 87.56 | 1,420,949 | -3.11(-3.43%) |
Feb 24, 2020 | 91.83 | 93.04 | 90.55 | 90.67 | 1,663,355 | -3.12(-3.33%) |
Feb 21, 2020 | 92.37 | 94.14 | 92.27 | 93.79 | 1,435,824 | +1.06(+1.15%) |
Feb 20, 2020 | 92.09 | 92.91 | 90.74 | 92.73 | 1,045,371 | +0.34(+0.36%) |
Feb 19, 2020 | 92.18 | 93.29 | 91.78 | 92.39 | 941,386 | +0.76(+0.83%) |
Feb 18, 2020 | 92.30 | 92.73 | 90.88 | 91.63 | 820,919 | -0.32(-0.35%) |
Feb 14, 2020 | 91.85 | 92.35 | 91.40 | 91.95 | 721,419 | -0.08(-0.09%) |
Feb 13, 2020 | 92.12 | 92.42 | 91.16 | 92.03 | 1,015,062 | -0.25(-0.27%) |
Feb 12, 2020 | 91.44 | 92.85 | 91.26 | 92.29 | 969,229 | +0.90(+0.98%) |
Feb 11, 2020 | 91.62 | 91.62 | 90.07 | 91.39 | 1,307,657 | +0.04(+0.04%) |
Feb 10, 2020 | 90.08 | 92.84 | 90.08 | 91.35 | 2,255,869 | +0.92(+1.01%) |
Feb 07, 2020 | 89.83 | 90.48 | 89.35 | 90.43 | 1,079,193 | -0.04(-0.04%) |
Feb 06, 2020 | 88.84 | 90.65 | 88.14 | 90.47 | 1,778,237 | +2.45(+2.79%) |
Feb 05, 2020 | 86.18 | 88.02 | 85.81 | 88.01 | 2,236,330 | +2.69(+3.15%) |
Feb 04, 2020 | 89.27 | 90.30 | 85.20 | 85.33 | 2,801,264 | -3.10(-3.51%) |
Feb 03, 2020 | 88.02 | 89.91 | 88.02 | 88.43 | 2,416,786 | +1.37(+1.57%) |
Jan 31, 2020 | 88.89 | 89.92 | 84.80 | 87.06 | 2,990,310 | -0.82(-0.94%) |
Jan 30, 2020 | 83.17 | 90.22 | 82.44 | 87.88 | 4,926,062 | -1.11(-1.25%) |
Jan 29, 2020 | 89.03 | 90.13 | 88.79 | 89.00 | 2,274,020 | +0.03(+0.03%) |
Jan 28, 2020 | 87.98 | 90.20 | 87.81 | 88.97 | 2,823,671 | +0.94(+1.06%) |
Jan 27, 2020 | 86.45 | 88.33 | 86.28 | 88.03 | 1,560,873 | +0.39(+0.45%) |
Jan 24, 2020 | 87.61 | 88.23 | 86.96 | 87.64 | 2,066,568 | -0.08(-0.10%) |
Jan 23, 2020 | 86.50 | 87.75 | 85.66 | 87.72 | 1,156,076 | +0.74(+0.85%) |
Jan 22, 2020 | 87.87 | 88.02 | 86.86 | 86.98 | 1,065,276 | -0.72(-0.82%) |
Jan 21, 2020 | 87.63 | 88.97 | 87.47 | 87.71 | 2,323,667 | +0.80(+0.92%) |
Jan 17, 2020 | 85.36 | 87.02 | 84.86 | 86.91 | 1,463,338 | +1.59(+1.87%) |
Jan 16, 2020 | 85.18 | 86.23 | 84.80 | 85.32 | 1,256,413 | +0.66(+0.77%) |
Jan 15, 2020 | 84.22 | 85.27 | 84.16 | 84.66 | 1,414,493 | +0.20(+0.23%) |
Jan 14, 2020 | 84.61 | 85.59 | 84.17 | 84.46 | 1,401,265 | -0.20(-0.23%) |
Jan 13, 2020 | 85.34 | 85.35 | 84.47 | 84.66 | 1,035,663 | -0.82(-0.96%) |
Jan 10, 2020 | 85.23 | 85.92 | 84.77 | 85.49 | 1,436,006 | +0.43(+0.51%) |
Jan 09, 2020 | 85.70 | 86.13 | 84.76 | 85.05 | 1,192,155 | -0.84(-0.98%) |
Jan 08, 2020 | 84.31 | 86.35 | 84.31 | 85.90 | 1,547,569 | +1.59(+1.89%) |
Jan 07, 2020 | 85.02 | 85.83 | 82.69 | 84.31 | 2,905,887 | -5.61(-6.24%) |
Jan 06, 2020 | 85.35 | 89.92 | 84.45 | 89.92 | 1,487,637 | +3.78(+4.39%) |
Jan 03, 2020 | 86.75 | 86.98 | 85.94 | 86.13 | 1,630,535 | -1.08(-1.24%) |
Jan 02, 2020 | 87.75 | 88.13 | 86.61 | 87.21 | 1,141,172 | -0.31(-0.35%) |
Dec 31, 2019 | 86.83 | 87.82 | 86.66 | 87.52 | 954,597 | +0.51(+0.58%) |
Dec 30, 2019 | 86.47 | 87.54 | 86.04 | 87.01 | 1,296,660 | +0.56(+0.65%) |
Dec 27, 2019 | 87.19 | 87.69 | 86.33 | 86.45 | 1,223,648 | -0.17(-0.19%) |
Dec 26, 2019 | 87.71 | 88.10 | 86.33 | 86.62 | 1,199,092 | -1.01(-1.15%) |
Dec 24, 2019 | 86.51 | 88.00 | 86.41 | 87.63 | 438,489 | +1.33(+1.54%) |
Dec 23, 2019 | 86.51 | 87.17 | 86.03 | 86.30 | 911,915 | -0.03(-0.03%) |
Dec 20, 2019 | 86.66 | 87.41 | 85.83 | 86.33 | 2,706,419 | +0.34(+0.39%) |
Dec 19, 2019 | 86.66 | 87.08 | 85.84 | 85.99 | 1,387,730 | -1.22(-1.40%) |
Dec 18, 2019 | 87.98 | 88.13 | 86.18 | 87.21 | 1,432,555 | -0.32(-0.36%) |
Dec 17, 2019 | 87.52 | 88.45 | 87.16 | 87.53 | 2,152,264 | -0.25(-0.29%) |
Dec 16, 2019 | 89.21 | 89.55 | 87.70 | 87.78 | 1,479,788 | -1.13(-1.27%) |
Dec 13, 2019 | 92.00 | 92.24 | 88.90 | 88.91 | 1,169,197 | -3.13(-3.40%) |
Dec 12, 2019 | 90.87 | 92.37 | 90.43 | 92.04 | 1,020,786 | +1.16(+1.28%) |
Dec 11, 2019 | 90.99 | 91.77 | 90.50 | 90.88 | 705,127 | -0.16(-0.17%) |
Dec 10, 2019 | 91.85 | 92.00 | 90.93 | 91.04 | 906,004 | -0.31(-0.34%) |
Dec 09, 2019 | 90.92 | 93.07 | 90.92 | 91.35 | 1,386,042 | +0.03(+0.03%) |
Dec 06, 2019 | 91.37 | 92.08 | 90.09 | 91.32 | 1,007,446 | +0.99(+1.10%) |
Dec 05, 2019 | 90.41 | 92.31 | 90.17 | 90.33 | 1,287,632 | +0.67(+0.75%) |
Dec 04, 2019 | 88.89 | 90.42 | 88.89 | 89.65 | 898,255 | +1.01(+1.14%) |
Dec 03, 2019 | 88.64 | 89.76 | 87.63 | 88.65 | 1,224,446 | -1.06(-1.19%) |