Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 88.70 | 89.75 | 86.75 | 89.41 | 7,016,317 | -1.07(-1.18%) |
Feb 27, 2020 | 92.06 | 92.55 | 90.40 | 90.48 | 5,904,530 | -2.39(-2.57%) |
Feb 26, 2020 | 93.89 | 94.87 | 92.66 | 92.87 | 4,407,881 | -0.92(-0.98%) |
Feb 25, 2020 | 95.76 | 96.20 | 93.67 | 93.80 | 5,154,362 | -1.78(-1.86%) |
Feb 24, 2020 | 95.21 | 96.50 | 95.08 | 95.57 | 4,736,735 | -2.18(-2.23%) |
Feb 21, 2020 | 97.53 | 98.66 | 95.82 | 97.75 | 12,202,348 | -0.92(-0.93%) |
Feb 20, 2020 | 99.27 | 99.59 | 97.41 | 98.67 | 6,311,397 | -1.04(-1.04%) |
Feb 19, 2020 | 100.32 | 100.51 | 98.81 | 99.72 | 6,142,376 | +0.70(+0.71%) |
Feb 18, 2020 | 96.05 | 99.19 | 95.48 | 99.01 | 7,522,616 | +3.33(+3.48%) |
Feb 14, 2020 | 94.47 | 95.81 | 94.23 | 95.68 | 3,071,283 | +1.33(+1.41%) |
Feb 13, 2020 | 94.33 | 95.35 | 94.01 | 94.35 | 5,536,436 | -0.53(-0.55%) |
Feb 12, 2020 | 93.22 | 95.47 | 93.14 | 94.88 | 8,986,467 | +1.17(+1.25%) |
Feb 11, 2020 | 92.28 | 94.44 | 91.89 | 93.71 | 26,088,408 | +9.88(+11.78%) |
Feb 10, 2020 | 84.70 | 84.94 | 83.68 | 83.83 | 3,188,105 | -0.90(-1.07%) |
Feb 07, 2020 | 82.68 | 85.08 | 81.58 | 84.73 | 6,796,896 | +2.65(+3.23%) |
Feb 06, 2020 | 81.45 | 82.39 | 81.32 | 82.08 | 2,999,318 | +0.97(+1.20%) |
Feb 05, 2020 | 81.28 | 82.02 | 81.07 | 81.11 | 2,781,380 | +0.28(+0.34%) |
Feb 04, 2020 | 79.48 | 81.21 | 78.57 | 80.83 | 4,633,966 | +2.03(+2.58%) |
Feb 03, 2020 | 79.69 | 80.09 | 78.67 | 78.80 | 2,903,846 | +0.27(+0.34%) |
Jan 31, 2020 | 79.92 | 80.12 | 78.50 | 78.53 | 2,887,861 | -1.74(-2.16%) |
Jan 30, 2020 | 78.93 | 80.38 | 78.92 | 80.27 | 2,372,369 | +0.67(+0.85%) |
Jan 29, 2020 | 81.19 | 81.21 | 79.43 | 79.59 | 2,624,176 | -1.39(-1.71%) |
Jan 28, 2020 | 80.41 | 81.62 | 80.26 | 80.98 | 2,415,054 | +0.93(+1.16%) |
Jan 27, 2020 | 80.22 | 80.87 | 79.71 | 80.05 | 1,950,877 | -0.85(-1.05%) |
Jan 24, 2020 | 81.61 | 81.90 | 80.66 | 80.90 | 1,610,059 | -0.59(-0.73%) |
Jan 23, 2020 | 81.62 | 81.69 | 81.27 | 81.50 | 1,769,556 | -0.30(-0.36%) |
Jan 22, 2020 | 81.46 | 82.34 | 81.39 | 81.80 | 1,686,457 | +0.45(+0.55%) |
Jan 21, 2020 | 81.31 | 82.26 | 81.12 | 81.35 | 3,640,208 | -0.12(-0.15%) |
Jan 17, 2020 | 81.27 | 81.56 | 80.89 | 81.47 | 3,589,382 | +0.70(+0.87%) |
Jan 16, 2020 | 79.60 | 80.83 | 79.60 | 80.76 | 3,135,306 | +1.16(+1.46%) |
Jan 15, 2020 | 79.20 | 79.81 | 78.96 | 79.60 | 1,625,772 | +0.47(+0.59%) |
Jan 14, 2020 | 78.51 | 79.29 | 78.21 | 79.14 | 2,067,208 | +0.40(+0.50%) |
Jan 13, 2020 | 78.51 | 78.90 | 78.24 | 78.74 | 2,302,475 | +0.40(+0.51%) |
Jan 10, 2020 | 79.54 | 79.54 | 78.19 | 78.34 | 2,245,633 | -0.80(-1.01%) |
Jan 09, 2020 | 79.11 | 79.66 | 78.74 | 79.15 | 3,006,830 | +0.39(+0.49%) |
Jan 08, 2020 | 78.56 | 79.13 | 77.43 | 78.76 | 3,062,803 | +0.50(+0.63%) |
Jan 07, 2020 | 77.92 | 78.85 | 77.50 | 78.27 | 3,289,763 | +0.30(+0.38%) |
Jan 06, 2020 | 77.48 | 78.20 | 77.32 | 77.97 | 2,699,132 | +0.45(+0.58%) |
Jan 03, 2020 | 77.41 | 77.78 | 76.83 | 77.52 | 1,847,328 | -0.42(-0.53%) |
Jan 02, 2020 | 78.23 | 78.24 | 77.28 | 77.94 | 3,421,067 | +0.17(+0.22%) |
Dec 31, 2019 | 77.29 | 77.79 | 77.13 | 77.77 | 1,729,248 | +0.34(+0.44%) |
Dec 30, 2019 | 76.83 | 77.45 | 76.54 | 77.43 | 2,361,614 | +0.83(+1.09%) |
Dec 27, 2019 | 76.68 | 76.86 | 76.37 | 76.60 | 1,320,960 | -0.16(-0.21%) |
Dec 26, 2019 | 76.82 | 76.90 | 76.67 | 76.76 | 1,251,249 | +0.08(+0.10%) |
Dec 24, 2019 | 76.41 | 76.77 | 76.28 | 76.68 | 473,932 | +0.36(+0.47%) |
Dec 23, 2019 | 76.83 | 76.92 | 76.28 | 76.32 | 1,723,659 | -0.44(-0.57%) |
Dec 20, 2019 | 77.28 | 77.28 | 76.38 | 76.76 | 5,994,035 | +0.18(+0.23%) |
Dec 19, 2019 | 75.41 | 76.91 | 75.37 | 76.58 | 3,016,906 | +0.90(+1.19%) |
Dec 18, 2019 | 74.99 | 75.79 | 74.83 | 75.68 | 4,384,708 | +0.81(+1.09%) |
Dec 17, 2019 | 74.82 | 75.07 | 74.40 | 74.86 | 3,633,916 | +0.02(+0.03%) |
Dec 16, 2019 | 74.90 | 75.22 | 74.61 | 74.84 | 3,517,038 | +0.00(+0.00%) |
Dec 13, 2019 | 74.35 | 74.91 | 74.03 | 74.84 | 2,748,303 | +0.58(+0.77%) |
Dec 12, 2019 | 74.61 | 74.63 | 73.84 | 74.27 | 2,869,460 | +0.27(+0.36%) |
Dec 11, 2019 | 74.46 | 74.78 | 73.69 | 74.00 | 3,402,244 | -0.40(-0.53%) |
Dec 10, 2019 | 75.16 | 75.27 | 74.31 | 74.40 | 3,106,424 | -0.84(-1.12%) |
Dec 09, 2019 | 77.06 | 77.25 | 74.68 | 75.24 | 4,401,066 | -1.85(-2.41%) |
Dec 06, 2019 | 76.90 | 77.35 | 75.99 | 77.09 | 2,924,566 | +0.79(+1.04%) |
Dec 05, 2019 | 77.42 | 77.55 | 76.25 | 76.30 | 2,844,116 | -1.39(-1.79%) |
Dec 04, 2019 | 77.40 | 77.88 | 76.80 | 77.69 | 1,921,447 | +0.33(+0.42%) |
Dec 03, 2019 | 76.81 | 77.41 | 76.17 | 77.36 | 2,098,514 | +0.37(+0.48%) |