Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 74.99 | 76.57 | 74.42 | 76.57 | 116,437 | -0.88(-1.13%) |
Feb 27, 2020 | 80.22 | 80.65 | 77.40 | 77.45 | 93,550 | -3.81(-4.69%) |
Feb 26, 2020 | 82.01 | 82.96 | 81.21 | 81.26 | 82,158 | -0.42(-0.51%) |
Feb 25, 2020 | 85.40 | 85.40 | 81.50 | 81.68 | 135,787 | -3.86(-4.51%) |
Feb 24, 2020 | 85.98 | 86.12 | 85.23 | 85.54 | 112,406 | -2.58(-2.92%) |
Feb 21, 2020 | 87.80 | 88.23 | 87.80 | 88.11 | 15,272 | -0.32(-0.37%) |
Feb 20, 2020 | 87.83 | 88.96 | 87.83 | 88.44 | 22,787 | +0.25(+0.28%) |
Feb 19, 2020 | 88.34 | 88.34 | 88.19 | 88.19 | 9,191 | +0.42(+0.48%) |
Feb 18, 2020 | 87.62 | 87.94 | 87.34 | 87.76 | 17,280 | -0.11(-0.13%) |
Feb 14, 2020 | 87.89 | 88.25 | 87.66 | 87.87 | 11,481 | -0.08(-0.09%) |
Feb 13, 2020 | 87.98 | 88.48 | 87.72 | 87.96 | 20,226 | -0.14(-0.16%) |
Feb 12, 2020 | 88.07 | 88.41 | 87.97 | 88.10 | 15,349 | +0.65(+0.74%) |
Feb 11, 2020 | 87.17 | 88.27 | 87.17 | 87.45 | 14,908 | +0.66(+0.76%) |
Feb 10, 2020 | 86.93 | 87.11 | 86.64 | 86.79 | 20,854 | -0.10(-0.12%) |
Feb 07, 2020 | 87.18 | 87.38 | 86.62 | 86.90 | 29,461 | -1.30(-1.48%) |
Feb 06, 2020 | 88.56 | 88.63 | 87.81 | 88.20 | 31,130 | -0.21(-0.24%) |
Feb 05, 2020 | 87.64 | 88.52 | 87.00 | 88.41 | 61,489 | +1.60(+1.84%) |
Feb 04, 2020 | 86.05 | 87.22 | 86.05 | 86.81 | 49,695 | +1.58(+1.85%) |
Feb 03, 2020 | 84.26 | 85.58 | 84.05 | 85.23 | 38,821 | +1.56(+1.86%) |
Jan 31, 2020 | 84.91 | 84.91 | 83.49 | 83.67 | 42,025 | -1.94(-2.26%) |
Jan 30, 2020 | 84.86 | 85.69 | 84.61 | 85.61 | 30,545 | -0.24(-0.28%) |
Jan 29, 2020 | 86.28 | 86.33 | 85.85 | 85.85 | 28,301 | +0.33(+0.39%) |
Jan 28, 2020 | 85.05 | 85.83 | 84.98 | 85.52 | 33,865 | +0.78(+0.93%) |
Jan 27, 2020 | 85.43 | 85.43 | 84.71 | 84.74 | 21,921 | -2.19(-2.52%) |
Jan 24, 2020 | 87.74 | 87.74 | 86.63 | 86.92 | 23,179 | -0.62(-0.71%) |
Jan 23, 2020 | 87.12 | 87.54 | 86.21 | 87.54 | 37,821 | -0.26(-0.29%) |
Jan 22, 2020 | 88.49 | 88.49 | 87.68 | 87.80 | 12,964 | -0.61(-0.69%) |
Jan 21, 2020 | 88.75 | 88.83 | 88.23 | 88.41 | 27,457 | -1.01(-1.13%) |
Jan 17, 2020 | 89.26 | 89.55 | 88.95 | 89.42 | 15,597 | +0.21(+0.24%) |
Jan 16, 2020 | 89.14 | 89.40 | 88.79 | 89.20 | 15,703 | +0.34(+0.38%) |
Jan 15, 2020 | 88.68 | 89.25 | 88.43 | 88.86 | 15,035 | +0.36(+0.41%) |
Jan 14, 2020 | 88.37 | 88.95 | 88.29 | 88.50 | 23,690 | +0.01(+0.01%) |
Jan 13, 2020 | 87.34 | 88.49 | 87.34 | 88.49 | 27,007 | +1.24(+1.42%) |
Jan 10, 2020 | 87.91 | 88.11 | 87.17 | 87.26 | 11,806 | -0.52(-0.59%) |
Jan 09, 2020 | 88.17 | 88.17 | 87.49 | 87.77 | 17,433 | +0.11(+0.13%) |
Jan 08, 2020 | 87.69 | 87.97 | 87.21 | 87.66 | 47,855 | +0.10(+0.12%) |
Jan 07, 2020 | 87.25 | 88.21 | 87.25 | 87.56 | 19,567 | +0.03(+0.03%) |
Jan 06, 2020 | 87.77 | 88.06 | 87.53 | 87.53 | 24,977 | -0.38(-0.43%) |
Jan 03, 2020 | 88.47 | 89.02 | 87.91 | 87.91 | 38,776 | -1.62(-1.80%) |
Jan 02, 2020 | 91.13 | 91.17 | 89.43 | 89.53 | 76,712 | -0.90(-0.99%) |
Dec 31, 2019 | 89.76 | 90.51 | 89.76 | 90.42 | 34,118 | +0.60(+0.67%) |
Dec 30, 2019 | 90.28 | 90.28 | 89.76 | 89.82 | 15,632 | -0.29(-0.32%) |
Dec 27, 2019 | 90.58 | 90.60 | 89.97 | 90.11 | 9,423 | -0.16(-0.17%) |
Dec 26, 2019 | 90.26 | 90.31 | 89.91 | 90.27 | 6,745 | +0.30(+0.33%) |
Dec 24, 2019 | 89.89 | 90.21 | 89.84 | 89.97 | 15,705 | +0.11(+0.12%) |
Dec 23, 2019 | 89.14 | 89.92 | 89.14 | 89.86 | 12,039 | +0.44(+0.50%) |
Dec 20, 2019 | 89.48 | 89.68 | 89.36 | 89.42 | 19,496 | +0.24(+0.27%) |
Dec 19, 2019 | 88.78 | 89.38 | 88.78 | 89.18 | 17,356 | +0.36(+0.41%) |
Dec 18, 2019 | 88.84 | 88.87 | 88.21 | 88.82 | 10,553 | -0.10(-0.11%) |
Dec 17, 2019 | 88.97 | 89.20 | 88.57 | 88.92 | 15,540 | +0.13(+0.15%) |
Dec 16, 2019 | 89.44 | 89.44 | 88.70 | 88.79 | 17,531 | +0.22(+0.25%) |
Dec 13, 2019 | 89.56 | 89.82 | 88.53 | 88.56 | 37,066 | -0.87(-0.97%) |
Dec 12, 2019 | 88.06 | 89.49 | 87.98 | 89.43 | 69,060 | +1.56(+1.77%) |
Dec 11, 2019 | 87.33 | 88.01 | 87.33 | 87.88 | 27,392 | +0.55(+0.63%) |
Dec 10, 2019 | 87.39 | 87.76 | 87.19 | 87.33 | 12,815 | -0.35(-0.40%) |
Dec 09, 2019 | 87.70 | 88.16 | 87.57 | 87.67 | 10,999 | -0.06(-0.07%) |
Dec 06, 2019 | 86.97 | 87.98 | 86.97 | 87.74 | 16,025 | +1.07(+1.24%) |
Dec 05, 2019 | 86.24 | 86.67 | 86.24 | 86.66 | 35,176 | +0.52(+0.61%) |
Dec 04, 2019 | 86.68 | 87.25 | 86.14 | 86.14 | 19,191 | +0.11(+0.13%) |
Dec 03, 2019 | 86.16 | 86.16 | 85.45 | 86.03 | 23,580 | -0.76(-0.88%) |