Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 53.31 | 63.32 | 52.41 | 63.21 | 10,702,600 | -7.14(-10.15%) |
Feb 27, 2020 | 69.04 | 74.00 | 67.41 | 70.35 | 3,567,950 | -0.80(-1.12%) |
Feb 26, 2020 | 73.14 | 75.36 | 70.81 | 71.15 | 2,038,804 | -0.50(-0.70%) |
Feb 25, 2020 | 75.20 | 75.49 | 69.91 | 71.65 | 3,062,886 | -3.89(-5.15%) |
Feb 24, 2020 | 74.92 | 76.43 | 72.03 | 75.54 | 3,990,335 | -4.60(-5.74%) |
Feb 21, 2020 | 81.46 | 81.82 | 78.87 | 80.14 | 2,861,500 | -2.19(-2.66%) |
Feb 20, 2020 | 80.61 | 82.39 | 79.64 | 82.33 | 1,940,961 | +1.70(+2.11%) |
Feb 19, 2020 | 81.80 | 81.88 | 78.75 | 80.63 | 1,947,534 | -0.92(-1.13%) |
Feb 18, 2020 | 82.15 | 83.33 | 80.08 | 81.55 | 2,020,814 | -0.91(-1.10%) |
Feb 14, 2020 | 82.50 | 84.09 | 80.56 | 82.46 | 2,913,800 | +0.30(+0.37%) |
Feb 13, 2020 | 94.25 | 94.74 | 81.95 | 82.16 | 7,106,810 | -13.52(-14.13%) |
Feb 12, 2020 | 97.97 | 98.78 | 95.32 | 95.68 | 1,284,267 | -0.72(-0.75%) |
Feb 11, 2020 | 97.46 | 99.17 | 95.39 | 96.40 | 1,365,174 | -0.82(-0.84%) |
Feb 10, 2020 | 98.92 | 100.47 | 96.77 | 97.22 | 1,471,841 | -2.09(-2.10%) |
Feb 07, 2020 | 99.57 | 100.81 | 98.38 | 99.31 | 928,200 | -1.00(-1.00%) |
Feb 06, 2020 | 98.67 | 103.37 | 97.70 | 100.31 | 2,762,298 | +2.18(+2.22%) |
Feb 05, 2020 | 101.34 | 102.99 | 97.25 | 98.13 | 1,109,257 | -1.48(-1.49%) |
Feb 04, 2020 | 99.59 | 101.60 | 98.41 | 99.61 | 1,601,192 | +2.11(+2.16%) |
Feb 03, 2020 | 94.47 | 99.65 | 94.47 | 97.50 | 2,029,865 | +3.80(+4.06%) |
Jan 31, 2020 | 103.00 | 103.00 | 93.29 | 93.70 | 3,464,900 | -9.33(-9.06%) |
Jan 30, 2020 | 103.25 | 105.51 | 102.10 | 103.03 | 1,147,954 | -0.89(-0.86%) |
Jan 29, 2020 | 107.24 | 107.35 | 103.90 | 103.92 | 1,145,362 | -2.27(-2.14%) |
Jan 28, 2020 | 105.00 | 107.00 | 103.59 | 106.19 | 1,157,280 | +1.87(+1.79%) |
Jan 27, 2020 | 103.34 | 105.07 | 101.70 | 104.32 | 1,363,872 | -2.42(-2.27%) |
Jan 24, 2020 | 107.50 | 109.14 | 105.93 | 106.74 | 1,320,100 | -0.18(-0.17%) |
Jan 23, 2020 | 108.16 | 108.78 | 104.14 | 106.92 | 1,971,978 | -2.95(-2.68%) |
Jan 22, 2020 | 109.06 | 112.53 | 108.45 | 109.87 | 1,900,967 | +2.45(+2.28%) |
Jan 21, 2020 | 106.49 | 108.36 | 105.17 | 107.42 | 1,782,261 | +0.63(+0.59%) |
Jan 17, 2020 | 106.61 | 107.11 | 104.59 | 106.79 | 1,580,500 | +0.41(+0.39%) |
Jan 16, 2020 | 106.78 | 107.47 | 105.15 | 106.38 | 2,380,862 | +0.57(+0.54%) |
Jan 15, 2020 | 103.50 | 107.55 | 103.08 | 105.81 | 1,797,275 | +2.22(+2.14%) |
Jan 14, 2020 | 101.01 | 104.78 | 100.52 | 103.59 | 2,801,968 | +2.59(+2.56%) |
Jan 13, 2020 | 95.72 | 102.08 | 92.95 | 101.00 | 3,245,479 | +5.78(+6.07%) |
Jan 10, 2020 | 96.91 | 97.68 | 94.51 | 95.22 | 1,932,800 | -1.53(-1.58%) |
Jan 09, 2020 | 96.27 | 97.20 | 93.38 | 96.75 | 1,441,034 | +1.58(+1.66%) |
Jan 08, 2020 | 95.14 | 97.36 | 94.49 | 95.17 | 2,251,236 | -0.53(-0.55%) |
Jan 07, 2020 | 94.91 | 96.58 | 92.50 | 95.70 | 1,877,832 | +1.03(+1.09%) |
Jan 06, 2020 | 93.02 | 94.83 | 92.30 | 94.67 | 1,929,577 | +0.63(+0.67%) |
Jan 03, 2020 | 91.80 | 94.13 | 91.05 | 94.04 | 1,003,800 | +0.90(+0.97%) |
Jan 02, 2020 | 91.63 | 94.80 | 91.27 | 93.14 | 1,882,459 | +2.77(+3.07%) |
Dec 31, 2019 | 89.14 | 90.89 | 88.61 | 90.37 | 1,298,200 | +0.86(+0.96%) |
Dec 30, 2019 | 91.78 | 91.93 | 88.46 | 89.51 | 2,799,974 | -2.58(-2.80%) |
Dec 27, 2019 | 91.91 | 92.66 | 90.71 | 92.09 | 1,540,200 | +0.56(+0.61%) |
Dec 26, 2019 | 90.97 | 92.95 | 90.60 | 91.53 | 1,162,448 | +0.92(+1.02%) |
Dec 24, 2019 | 89.17 | 90.66 | 89.16 | 90.61 | 766,200 | +1.55(+1.74%) |
Dec 23, 2019 | 84.80 | 89.15 | 84.25 | 89.06 | 1,740,198 | +5.05(+6.01%) |
Dec 20, 2019 | 86.33 | 86.62 | 83.53 | 84.01 | 1,785,500 | -1.80(-2.10%) |
Dec 19, 2019 | 85.98 | 88.78 | 85.27 | 85.81 | 2,048,593 | -0.17(-0.20%) |
Dec 18, 2019 | 84.08 | 86.60 | 83.78 | 85.98 | 1,872,916 | +2.34(+2.80%) |
Dec 17, 2019 | 87.08 | 87.13 | 83.41 | 83.64 | 2,496,278 | -3.30(-3.80%) |
Dec 16, 2019 | 87.13 | 87.69 | 85.07 | 86.94 | 2,516,876 | -2.99(-3.32%) |
Dec 13, 2019 | 88.47 | 91.25 | 86.09 | 89.93 | 1,904,400 | +1.18(+1.33%) |
Dec 12, 2019 | 88.43 | 91.07 | 88.11 | 88.75 | 2,013,097 | +0.65(+0.74%) |
Dec 11, 2019 | 87.97 | 88.43 | 87.54 | 88.10 | 1,250,566 | +0.21(+0.24%) |
Dec 10, 2019 | 88.39 | 89.55 | 86.96 | 87.89 | 1,822,243 | -0.29(-0.33%) |
Dec 09, 2019 | 84.99 | 89.35 | 84.63 | 88.18 | 2,139,563 | +3.21(+3.78%) |
Dec 06, 2019 | 80.27 | 85.20 | 80.26 | 84.97 | 5,275,500 | +5.10(+6.39%) |
Dec 05, 2019 | 80.83 | 82.72 | 78.94 | 79.87 | 2,378,499 | -0.70(-0.87%) |
Dec 04, 2019 | 83.72 | 83.90 | 78.61 | 80.57 | 3,355,309 | -2.43(-2.93%) |
Dec 03, 2019 | 81.45 | 83.24 | 78.80 | 83.00 | 1,793,560 | +0.00(+0.00%) |