Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 67.32 | 69.30 | 67.07 | 67.33 | 62,800 | -2.58(-3.69%) |
Feb 27, 2020 | 72.64 | 72.66 | 69.74 | 69.91 | 71,075 | -3.17(-4.34%) |
Feb 26, 2020 | 73.96 | 74.61 | 72.62 | 73.08 | 63,462 | -0.52(-0.71%) |
Feb 25, 2020 | 74.00 | 74.00 | 73.03 | 73.60 | 59,254 | -0.15(-0.20%) |
Feb 24, 2020 | 72.00 | 74.00 | 71.76 | 73.75 | 59,203 | +0.51(+0.70%) |
Feb 21, 2020 | 72.41 | 73.47 | 72.09 | 73.24 | 25,900 | +0.29(+0.40%) |
Feb 20, 2020 | 72.62 | 73.65 | 72.05 | 72.95 | 38,035 | +0.45(+0.62%) |
Feb 19, 2020 | 73.16 | 73.64 | 72.28 | 72.50 | 47,772 | -0.64(-0.88%) |
Feb 18, 2020 | 73.14 | 73.87 | 72.60 | 73.14 | 115,171 | +0.22(+0.30%) |
Feb 14, 2020 | 72.37 | 73.16 | 72.20 | 72.92 | 32,000 | +0.26(+0.36%) |
Feb 13, 2020 | 73.38 | 73.80 | 72.33 | 72.66 | 28,392 | -0.88(-1.20%) |
Feb 12, 2020 | 74.39 | 75.46 | 73.38 | 73.54 | 26,170 | -0.57(-0.77%) |
Feb 11, 2020 | 75.08 | 75.87 | 74.06 | 74.11 | 33,668 | -0.84(-1.12%) |
Feb 10, 2020 | 76.19 | 76.19 | 74.95 | 74.95 | 27,246 | -1.06(-1.39%) |
Feb 07, 2020 | 77.00 | 77.33 | 75.78 | 76.01 | 36,000 | -1.14(-1.48%) |
Feb 06, 2020 | 78.80 | 79.62 | 77.00 | 77.15 | 48,022 | -1.17(-1.49%) |
Feb 05, 2020 | 77.38 | 78.91 | 77.02 | 78.32 | 52,078 | +0.87(+1.12%) |
Feb 04, 2020 | 78.49 | 80.49 | 74.76 | 77.45 | 95,253 | -1.77(-2.23%) |
Feb 03, 2020 | 80.47 | 81.00 | 79.11 | 79.22 | 42,121 | -1.45(-1.80%) |
Jan 31, 2020 | 80.71 | 80.82 | 80.38 | 80.67 | 43,200 | -0.56(-0.69%) |
Jan 30, 2020 | 81.95 | 81.95 | 80.53 | 81.23 | 33,593 | -1.10(-1.34%) |
Jan 29, 2020 | 82.96 | 83.00 | 82.19 | 82.33 | 51,414 | -0.27(-0.33%) |
Jan 28, 2020 | 82.94 | 83.19 | 81.97 | 82.60 | 34,613 | -0.05(-0.06%) |
Jan 27, 2020 | 82.88 | 83.48 | 82.29 | 82.65 | 15,647 | -0.94(-1.12%) |
Jan 24, 2020 | 84.71 | 84.71 | 83.47 | 83.59 | 34,200 | -1.07(-1.26%) |
Jan 23, 2020 | 85.00 | 85.11 | 84.37 | 84.66 | 23,156 | -0.75(-0.88%) |
Jan 22, 2020 | 86.12 | 86.13 | 85.20 | 85.41 | 22,035 | -0.51(-0.59%) |
Jan 21, 2020 | 85.06 | 85.98 | 84.45 | 85.92 | 29,882 | +0.37(+0.43%) |
Jan 17, 2020 | 86.11 | 86.11 | 84.85 | 85.55 | 32,700 | -0.53(-0.62%) |
Jan 16, 2020 | 86.86 | 86.86 | 85.37 | 86.08 | 49,238 | -0.30(-0.35%) |
Jan 15, 2020 | 85.90 | 86.58 | 85.30 | 86.38 | 94,850 | +0.11(+0.13%) |
Jan 14, 2020 | 85.21 | 86.66 | 85.14 | 86.27 | 61,064 | +0.72(+0.84%) |
Jan 13, 2020 | 85.86 | 86.49 | 85.20 | 85.55 | 45,856 | -0.35(-0.41%) |
Jan 10, 2020 | 85.48 | 86.84 | 85.38 | 85.90 | 49,400 | +0.08(+0.09%) |
Jan 09, 2020 | 85.71 | 86.83 | 85.43 | 85.82 | 43,731 | -0.07(-0.08%) |
Jan 08, 2020 | 86.46 | 87.20 | 85.79 | 85.89 | 60,421 | -0.75(-0.87%) |
Jan 07, 2020 | 87.75 | 87.75 | 86.52 | 86.64 | 46,987 | -1.13(-1.29%) |
Jan 06, 2020 | 88.18 | 88.96 | 87.55 | 87.77 | 41,042 | -0.96(-1.08%) |
Jan 03, 2020 | 87.56 | 89.67 | 86.23 | 88.73 | 46,800 | +0.22(+0.25%) |
Jan 02, 2020 | 88.32 | 89.60 | 87.56 | 88.51 | 47,198 | +0.58(+0.66%) |
Dec 31, 2019 | 88.11 | 88.81 | 87.69 | 87.93 | 30,500 | -0.41(-0.46%) |
Dec 30, 2019 | 89.07 | 89.51 | 88.05 | 88.34 | 38,364 | -0.82(-0.92%) |
Dec 27, 2019 | 90.16 | 90.16 | 87.88 | 89.16 | 61,800 | -0.34(-0.38%) |
Dec 26, 2019 | 90.44 | 91.00 | 88.45 | 89.50 | 48,959 | -1.40(-1.54%) |
Dec 24, 2019 | 90.30 | 91.15 | 90.30 | 90.90 | 23,100 | +0.15(+0.17%) |
Dec 23, 2019 | 90.67 | 91.27 | 89.65 | 90.75 | 33,259 | -0.31(-0.34%) |
Dec 20, 2019 | 91.93 | 92.86 | 91.06 | 91.06 | 35,000 | -0.91(-0.99%) |
Dec 19, 2019 | 91.31 | 92.89 | 91.30 | 91.97 | 62,777 | +0.19(+0.21%) |
Dec 18, 2019 | 92.36 | 93.36 | 91.21 | 91.78 | 70,887 | -1.07(-1.15%) |
Dec 17, 2019 | 94.17 | 94.17 | 91.85 | 92.85 | 46,368 | -0.74(-0.79%) |
Dec 16, 2019 | 92.64 | 94.67 | 92.42 | 93.59 | 68,127 | +0.76(+0.82%) |
Dec 13, 2019 | 93.19 | 94.08 | 92.23 | 92.83 | 54,500 | -0.36(-0.39%) |
Dec 12, 2019 | 94.14 | 96.06 | 93.03 | 93.19 | 73,892 | -1.29(-1.37%) |
Dec 11, 2019 | 95.22 | 96.37 | 93.78 | 94.48 | 70,826 | -0.97(-1.02%) |
Dec 10, 2019 | 96.25 | 97.47 | 95.02 | 95.45 | 130,157 | -1.41(-1.46%) |
Dec 09, 2019 | 98.33 | 98.66 | 96.60 | 96.86 | 60,580 | -1.06(-1.08%) |
Dec 06, 2019 | 92.99 | 99.69 | 92.97 | 97.92 | 215,200 | +4.03(+4.29%) |
Dec 05, 2019 | 94.29 | 94.70 | 92.54 | 93.89 | 77,863 | -0.82(-0.87%) |
Dec 04, 2019 | 94.52 | 95.63 | 93.70 | 94.71 | 96,732 | +0.38(+0.40%) |
Dec 03, 2019 | 95.19 | 96.27 | 93.57 | 94.33 | 204,987 | -1.82(-1.89%) |