Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 75.83 | 80.12 | 75.10 | 78.99 | 792,872 | +1.47(+1.90%) |
Feb 27, 2020 | 83.22 | 83.30 | 76.95 | 77.52 | 1,217,145 | -7.04(-8.33%) |
Feb 26, 2020 | 92.06 | 92.71 | 84.36 | 84.56 | 726,279 | -7.21(-7.86%) |
Feb 25, 2020 | 95.25 | 95.87 | 91.09 | 91.77 | 423,913 | -2.89(-3.05%) |
Feb 24, 2020 | 97.51 | 97.51 | 93.72 | 94.66 | 591,475 | -6.34(-6.27%) |
Feb 21, 2020 | 101.96 | 102.09 | 100.76 | 101.00 | 180,220 | -1.42(-1.39%) |
Feb 20, 2020 | 101.36 | 103.44 | 100.89 | 102.42 | 267,642 | +1.24(+1.23%) |
Feb 19, 2020 | 102.42 | 103.03 | 100.14 | 101.18 | 248,026 | -1.21(-1.19%) |
Feb 18, 2020 | 103.22 | 105.06 | 102.36 | 102.39 | 406,183 | -1.20(-1.15%) |
Feb 14, 2020 | 103.38 | 103.97 | 102.25 | 103.59 | 480,445 | +0.69(+0.67%) |
Feb 13, 2020 | 104.81 | 107.34 | 102.34 | 102.90 | 631,151 | -2.09(-1.99%) |
Feb 12, 2020 | 101.21 | 101.55 | 99.98 | 104.99 | 309,485 | +4.24(+4.21%) |
Feb 11, 2020 | 100.89 | 102.81 | 99.73 | 100.75 | 222,743 | +1.05(+1.06%) |
Feb 10, 2020 | 98.53 | 100.09 | 97.88 | 99.70 | 321,078 | +1.30(+1.32%) |
Feb 07, 2020 | 97.80 | 98.72 | 97.36 | 98.40 | 164,608 | +0.08(+0.08%) |
Feb 06, 2020 | 100.75 | 101.00 | 97.57 | 98.32 | 281,402 | -1.61(-1.61%) |
Feb 05, 2020 | 98.95 | 100.20 | 97.87 | 99.93 | 246,247 | +2.07(+2.12%) |
Feb 04, 2020 | 95.41 | 98.86 | 95.41 | 97.86 | 278,494 | +3.86(+4.11%) |
Feb 03, 2020 | 92.76 | 95.00 | 92.51 | 94.00 | 254,835 | +1.76(+1.91%) |
Jan 31, 2020 | 93.46 | 93.63 | 91.39 | 92.24 | 328,792 | -1.97(-2.09%) |
Jan 30, 2020 | 92.22 | 94.29 | 92.22 | 94.21 | 290,952 | +0.71(+0.76%) |
Jan 29, 2020 | 94.50 | 95.25 | 93.16 | 93.50 | 195,233 | -0.68(-0.72%) |
Jan 28, 2020 | 94.11 | 95.91 | 93.48 | 94.18 | 462,857 | +0.96(+1.03%) |
Jan 27, 2020 | 94.01 | 94.27 | 92.04 | 93.22 | 442,650 | -3.00(-3.12%) |
Jan 24, 2020 | 97.11 | 97.11 | 95.19 | 96.22 | 147,298 | -0.72(-0.74%) |
Jan 23, 2020 | 96.51 | 97.52 | 95.73 | 96.94 | 249,775 | +0.37(+0.38%) |
Jan 22, 2020 | 95.73 | 97.50 | 95.62 | 96.57 | 629,613 | +1.38(+1.45%) |
Jan 21, 2020 | 96.55 | 96.84 | 93.60 | 95.19 | 360,103 | -2.28(-2.34%) |
Jan 17, 2020 | 98.32 | 99.13 | 96.54 | 97.47 | 155,157 | -0.58(-0.60%) |
Jan 16, 2020 | 96.31 | 98.94 | 96.31 | 98.05 | 255,541 | +2.11(+2.20%) |
Jan 15, 2020 | 96.91 | 97.11 | 94.76 | 95.94 | 300,207 | -1.11(-1.14%) |
Jan 14, 2020 | 98.78 | 100.57 | 95.73 | 97.05 | 286,671 | -1.52(-1.54%) |
Jan 13, 2020 | 98.76 | 99.43 | 98.20 | 98.57 | 309,611 | -0.01(-0.01%) |
Jan 10, 2020 | 99.10 | 99.44 | 97.83 | 98.58 | 145,386 | -0.42(-0.43%) |
Jan 09, 2020 | 98.81 | 100.52 | 98.47 | 99.00 | 473,890 | +0.87(+0.88%) |
Jan 08, 2020 | 95.61 | 99.29 | 95.61 | 98.14 | 552,989 | +2.24(+2.34%) |
Jan 07, 2020 | 94.54 | 96.45 | 93.60 | 95.90 | 355,675 | +1.24(+1.31%) |
Jan 06, 2020 | 96.78 | 97.15 | 94.43 | 94.65 | 481,364 | -3.01(-3.09%) |
Jan 03, 2020 | 101.16 | 101.71 | 96.80 | 97.67 | 589,087 | -4.67(-4.56%) |
Jan 02, 2020 | 102.20 | 102.64 | 101.19 | 102.34 | 314,001 | +0.56(+0.56%) |
Dec 31, 2019 | 101.33 | 101.77 | 100.73 | 101.77 | 165,246 | +0.22(+0.21%) |
Dec 30, 2019 | 101.37 | 101.81 | 99.96 | 101.55 | 191,624 | +0.32(+0.32%) |
Dec 27, 2019 | 101.95 | 101.95 | 100.89 | 101.23 | 90,163 | -0.25(-0.25%) |
Dec 26, 2019 | 101.90 | 102.34 | 101.01 | 101.49 | 94,441 | -0.36(-0.35%) |
Dec 24, 2019 | 101.70 | 102.12 | 100.84 | 101.85 | 56,285 | +0.18(+0.18%) |
Dec 23, 2019 | 101.83 | 102.59 | 101.27 | 101.67 | 137,402 | -0.15(-0.15%) |
Dec 20, 2019 | 102.34 | 102.57 | 101.59 | 101.82 | 267,834 | -0.15(-0.15%) |
Dec 19, 2019 | 101.03 | 102.12 | 100.97 | 101.97 | 198,716 | +0.78(+0.77%) |
Dec 18, 2019 | 100.88 | 101.39 | 100.01 | 101.19 | 311,712 | +0.86(+0.85%) |
Dec 17, 2019 | 98.89 | 101.16 | 98.89 | 100.33 | 613,051 | +1.53(+1.54%) |
Dec 16, 2019 | 98.91 | 100.66 | 98.48 | 98.80 | 391,228 | +0.68(+0.69%) |
Dec 13, 2019 | 98.26 | 98.66 | 97.56 | 98.13 | 463,028 | +0.24(+0.25%) |
Dec 12, 2019 | 98.52 | 99.36 | 97.58 | 97.88 | 372,503 | +0.02(+0.02%) |
Dec 11, 2019 | 98.14 | 99.12 | 97.59 | 97.86 | 178,840 | -0.42(-0.43%) |
Dec 10, 2019 | 99.06 | 99.48 | 97.99 | 98.29 | 276,377 | -1.05(-1.05%) |
Dec 09, 2019 | 100.06 | 100.62 | 99.28 | 99.33 | 293,996 | -0.99(-0.99%) |
Dec 06, 2019 | 99.35 | 100.78 | 98.98 | 100.32 | 275,268 | +1.60(+1.62%) |
Dec 05, 2019 | 97.48 | 99.31 | 97.26 | 98.72 | 293,551 | +1.47(+1.51%) |
Dec 04, 2019 | 97.46 | 98.27 | 97.16 | 97.25 | 134,536 | -0.04(-0.04%) |
Dec 03, 2019 | 96.48 | 98.01 | 95.39 | 97.29 | 206,192 | +0.21(+0.21%) |