Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 74.99 | 77.32 | 74.56 | 77.23 | 25,186,458 | -0.65(-0.84%) |
Feb 27, 2020 | 79.16 | 81.26 | 77.85 | 77.89 | 19,074,142 | -3.24(-3.99%) |
Feb 26, 2020 | 83.46 | 84.08 | 81.09 | 81.12 | 14,490,568 | -2.45(-2.93%) |
Feb 25, 2020 | 86.77 | 86.82 | 82.74 | 83.57 | 15,552,617 | -3.07(-3.54%) |
Feb 24, 2020 | 87.47 | 88.50 | 86.40 | 86.64 | 11,527,358 | -3.56(-3.94%) |
Feb 21, 2020 | 90.18 | 90.35 | 89.07 | 90.20 | 7,787,553 | -0.66(-0.73%) |
Feb 20, 2020 | 91.66 | 91.90 | 90.77 | 90.86 | 5,395,546 | -0.77(-0.84%) |
Feb 19, 2020 | 91.45 | 91.93 | 90.93 | 91.63 | 7,112,164 | +0.41(+0.45%) |
Feb 18, 2020 | 90.19 | 91.24 | 90.05 | 91.22 | 6,013,448 | +0.13(+0.15%) |
Feb 14, 2020 | 91.71 | 91.82 | 90.67 | 91.09 | 6,222,380 | -0.24(-0.26%) |
Feb 13, 2020 | 91.09 | 91.87 | 90.97 | 91.33 | 7,323,576 | -0.31(-0.34%) |
Feb 12, 2020 | 92.02 | 92.09 | 91.28 | 91.64 | 6,990,904 | +0.68(+0.75%) |
Feb 11, 2020 | 90.61 | 91.09 | 90.02 | 90.96 | 7,424,861 | +1.16(+1.29%) |
Feb 10, 2020 | 88.77 | 89.80 | 88.59 | 89.80 | 7,345,668 | +0.70(+0.78%) |
Feb 07, 2020 | 89.09 | 89.51 | 88.72 | 89.10 | 5,905,446 | -0.45(-0.50%) |
Feb 06, 2020 | 90.48 | 90.52 | 89.24 | 89.55 | 7,665,674 | -0.65(-0.72%) |
Feb 05, 2020 | 88.55 | 90.50 | 88.42 | 90.20 | 8,451,280 | +2.81(+3.21%) |
Feb 04, 2020 | 88.07 | 88.60 | 87.19 | 87.39 | 12,113,373 | +0.47(+0.54%) |
Feb 03, 2020 | 87.47 | 87.72 | 86.21 | 86.93 | 10,741,654 | -0.70(-0.80%) |
Jan 31, 2020 | 89.81 | 89.97 | 87.02 | 87.63 | 16,749,826 | -3.69(-4.04%) |
Jan 30, 2020 | 89.81 | 91.26 | 89.20 | 91.32 | 10,245,270 | +1.05(+1.16%) |
Jan 29, 2020 | 91.15 | 91.47 | 90.11 | 90.27 | 5,834,939 | -0.61(-0.67%) |
Jan 28, 2020 | 90.77 | 91.29 | 90.60 | 90.88 | 7,057,124 | +0.60(+0.66%) |
Jan 27, 2020 | 90.17 | 90.65 | 89.95 | 90.29 | 9,301,629 | -1.19(-1.31%) |
Jan 24, 2020 | 92.25 | 92.41 | 91.06 | 91.48 | 8,460,805 | -1.02(-1.11%) |
Jan 23, 2020 | 91.93 | 92.82 | 91.49 | 92.50 | 9,790,798 | +0.16(+0.18%) |
Jan 22, 2020 | 92.50 | 92.85 | 91.98 | 92.34 | 6,833,623 | -0.34(-0.36%) |
Jan 21, 2020 | 94.14 | 94.18 | 92.56 | 92.67 | 10,355,386 | -1.86(-1.96%) |
Jan 17, 2020 | 95.70 | 95.93 | 94.48 | 94.53 | 9,642,016 | -1.07(-1.12%) |
Jan 16, 2020 | 95.33 | 95.92 | 95.24 | 95.60 | 8,585,574 | +0.62(+0.65%) |
Jan 15, 2020 | 95.12 | 95.21 | 94.59 | 94.98 | 7,102,131 | -0.14(-0.15%) |
Jan 14, 2020 | 95.28 | 95.59 | 94.63 | 95.12 | 8,789,776 | -0.29(-0.31%) |
Jan 13, 2020 | 95.26 | 95.62 | 94.94 | 95.41 | 8,371,153 | +0.18(+0.19%) |
Jan 10, 2020 | 96.12 | 96.26 | 95.20 | 95.23 | 7,819,275 | -0.88(-0.91%) |
Jan 09, 2020 | 96.18 | 96.45 | 95.02 | 96.11 | 8,980,770 | -0.16(-0.16%) |
Jan 08, 2020 | 96.96 | 97.40 | 96.22 | 96.27 | 8,920,363 | -1.10(-1.13%) |
Jan 07, 2020 | 97.35 | 97.93 | 96.32 | 97.37 | 9,609,628 | -1.27(-1.29%) |
Jan 06, 2020 | 99.16 | 99.51 | 98.42 | 98.64 | 12,168,915 | -0.34(-0.34%) |
Jan 03, 2020 | 99.60 | 100.37 | 98.75 | 98.97 | 7,777,338 | -0.34(-0.35%) |
Jan 02, 2020 | 98.81 | 99.48 | 98.78 | 99.32 | 6,363,897 | +0.75(+0.76%) |
Dec 31, 2019 | 97.74 | 98.66 | 97.53 | 98.56 | 5,154,488 | +0.54(+0.55%) |
Dec 30, 2019 | 98.51 | 99.24 | 97.99 | 98.02 | 5,600,012 | -0.37(-0.37%) |
Dec 27, 2019 | 98.87 | 99.20 | 98.34 | 98.39 | 5,059,854 | -0.25(-0.25%) |
Dec 26, 2019 | 98.69 | 99.31 | 98.42 | 98.64 | 4,461,040 | +0.21(+0.22%) |
Dec 24, 2019 | 98.50 | 98.78 | 98.22 | 98.42 | 2,005,284 | +0.01(+0.01%) |
Dec 23, 2019 | 97.58 | 98.47 | 97.45 | 98.42 | 7,183,137 | +0.53(+0.54%) |
Dec 20, 2019 | 97.66 | 98.10 | 96.58 | 97.89 | 14,881,113 | +1.27(+1.31%) |
Dec 19, 2019 | 96.98 | 97.12 | 96.40 | 96.62 | 7,605,300 | -0.34(-0.35%) |
Dec 18, 2019 | 97.07 | 97.85 | 96.94 | 96.96 | 9,165,870 | -0.04(-0.04%) |
Dec 17, 2019 | 97.81 | 98.06 | 96.78 | 97.00 | 8,259,666 | -0.62(-0.64%) |
Dec 16, 2019 | 97.21 | 97.71 | 97.01 | 97.62 | 6,870,545 | +1.14(+1.19%) |
Dec 13, 2019 | 97.37 | 97.77 | 96.43 | 96.48 | 5,946,405 | -0.70(-0.72%) |
Dec 12, 2019 | 95.36 | 97.24 | 95.36 | 97.17 | 7,900,801 | +2.11(+2.22%) |
Dec 11, 2019 | 95.77 | 96.23 | 94.98 | 95.06 | 8,607,029 | -1.36(-1.41%) |
Dec 10, 2019 | 96.54 | 96.58 | 95.73 | 96.42 | 5,974,937 | +0.48(+0.50%) |
Dec 09, 2019 | 95.30 | 96.42 | 95.23 | 95.94 | 5,790,579 | -0.58(-0.60%) |
Dec 06, 2019 | 95.77 | 97.57 | 95.68 | 96.52 | 8,235,224 | +1.37(+1.44%) |
Dec 05, 2019 | 96.20 | 96.30 | 95.03 | 95.14 | 6,746,043 | -0.50(-0.52%) |
Dec 04, 2019 | 95.40 | 95.94 | 95.23 | 95.64 | 6,977,376 | +0.86(+0.91%) |
Dec 03, 2019 | 95.04 | 95.45 | 94.63 | 94.79 | 8,922,979 | -0.74(-0.78%) |