Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 74.51 | 78.73 | 73.79 | 77.62 | 806,887 | +1.45(+1.90%) |
Feb 27, 2020 | 81.77 | 81.85 | 75.61 | 76.17 | 1,238,661 | -6.92(-8.33%) |
Feb 26, 2020 | 90.46 | 91.10 | 82.89 | 83.09 | 739,118 | -7.09(-7.86%) |
Feb 25, 2020 | 93.60 | 94.20 | 89.51 | 90.18 | 431,407 | -2.84(-3.05%) |
Feb 24, 2020 | 95.82 | 95.82 | 92.09 | 93.02 | 601,931 | -6.23(-6.27%) |
Feb 21, 2020 | 100.19 | 100.31 | 99.01 | 99.24 | 183,405 | -1.40(-1.39%) |
Feb 20, 2020 | 99.60 | 101.64 | 99.14 | 100.64 | 272,373 | +1.22(+1.23%) |
Feb 19, 2020 | 100.64 | 101.24 | 98.40 | 99.42 | 252,410 | -1.19(-1.19%) |
Feb 18, 2020 | 101.43 | 103.23 | 100.59 | 100.61 | 413,363 | -1.17(-1.15%) |
Feb 14, 2020 | 101.58 | 102.17 | 100.47 | 101.79 | 488,938 | +0.67(+0.67%) |
Feb 13, 2020 | 102.99 | 105.48 | 100.56 | 101.11 | 642,308 | -2.05(-1.99%) |
Feb 12, 2020 | 99.45 | 99.79 | 98.25 | 103.17 | 314,956 | +4.16(+4.21%) |
Feb 11, 2020 | 99.13 | 101.02 | 98.00 | 99.00 | 226,680 | +1.04(+1.06%) |
Feb 10, 2020 | 96.82 | 98.36 | 96.18 | 97.97 | 326,754 | +1.28(+1.32%) |
Feb 07, 2020 | 96.10 | 97.01 | 95.67 | 96.69 | 167,518 | +0.07(+0.08%) |
Feb 06, 2020 | 98.99 | 99.24 | 95.88 | 96.62 | 286,376 | -1.58(-1.61%) |
Feb 05, 2020 | 97.23 | 98.46 | 96.17 | 98.20 | 250,600 | +2.04(+2.12%) |
Feb 04, 2020 | 93.75 | 97.14 | 93.75 | 96.16 | 283,417 | +3.79(+4.11%) |
Feb 03, 2020 | 91.15 | 93.35 | 90.91 | 92.37 | 259,340 | +1.73(+1.91%) |
Jan 31, 2020 | 91.83 | 92.00 | 89.80 | 90.64 | 334,605 | -1.93(-2.09%) |
Jan 30, 2020 | 90.62 | 92.66 | 90.62 | 92.57 | 296,095 | +0.69(+0.76%) |
Jan 29, 2020 | 92.86 | 93.59 | 91.54 | 91.88 | 198,684 | -0.67(-0.72%) |
Jan 28, 2020 | 92.47 | 94.25 | 91.86 | 92.55 | 471,039 | +0.94(+1.03%) |
Jan 27, 2020 | 92.38 | 92.63 | 90.45 | 91.60 | 450,475 | -2.95(-3.12%) |
Jan 24, 2020 | 95.42 | 95.42 | 93.54 | 94.55 | 149,902 | -0.70(-0.74%) |
Jan 23, 2020 | 94.83 | 95.83 | 94.06 | 95.26 | 254,190 | +0.36(+0.38%) |
Jan 22, 2020 | 94.06 | 95.80 | 93.96 | 94.90 | 640,742 | +1.36(+1.45%) |
Jan 21, 2020 | 94.88 | 95.15 | 91.98 | 93.54 | 366,469 | -2.24(-2.34%) |
Jan 17, 2020 | 96.61 | 97.41 | 94.86 | 95.77 | 157,899 | -0.57(-0.60%) |
Jan 16, 2020 | 94.64 | 97.22 | 94.64 | 96.35 | 260,059 | +2.07(+2.20%) |
Jan 15, 2020 | 95.23 | 95.42 | 93.11 | 94.28 | 305,514 | -1.09(-1.14%) |
Jan 14, 2020 | 97.06 | 98.82 | 94.07 | 95.37 | 291,738 | -1.49(-1.54%) |
Jan 13, 2020 | 97.04 | 97.70 | 96.50 | 96.86 | 315,084 | -0.01(-0.01%) |
Jan 10, 2020 | 97.38 | 97.71 | 96.14 | 96.87 | 147,956 | -0.42(-0.43%) |
Jan 09, 2020 | 97.10 | 98.77 | 96.76 | 97.28 | 482,267 | +0.85(+0.88%) |
Jan 08, 2020 | 93.95 | 97.57 | 93.95 | 96.43 | 562,764 | +2.20(+2.34%) |
Jan 07, 2020 | 92.90 | 94.78 | 91.97 | 94.23 | 361,962 | +1.22(+1.31%) |
Jan 06, 2020 | 95.10 | 95.46 | 92.79 | 93.01 | 489,873 | -2.96(-3.09%) |
Jan 03, 2020 | 99.40 | 99.95 | 95.12 | 95.97 | 599,500 | -4.59(-4.56%) |
Jan 02, 2020 | 100.43 | 100.85 | 99.43 | 100.56 | 319,552 | +0.56(+0.55%) |
Dec 31, 2019 | 99.57 | 100.00 | 98.99 | 100.00 | 168,167 | +0.21(+0.21%) |
Dec 30, 2019 | 99.61 | 100.04 | 98.23 | 99.79 | 195,012 | +0.31(+0.32%) |
Dec 27, 2019 | 100.18 | 100.18 | 99.14 | 99.48 | 91,757 | -0.25(-0.25%) |
Dec 26, 2019 | 100.13 | 100.57 | 99.25 | 99.73 | 96,111 | -0.35(-0.35%) |
Dec 24, 2019 | 99.94 | 100.35 | 99.09 | 100.08 | 57,280 | +0.18(+0.18%) |
Dec 23, 2019 | 100.06 | 100.81 | 99.51 | 99.90 | 139,831 | -0.15(-0.15%) |
Dec 20, 2019 | 100.57 | 100.79 | 99.83 | 100.05 | 272,569 | -0.15(-0.15%) |
Dec 19, 2019 | 99.27 | 100.35 | 99.21 | 100.20 | 202,229 | +0.77(+0.77%) |
Dec 18, 2019 | 99.12 | 99.63 | 98.27 | 99.43 | 317,223 | +0.84(+0.85%) |
Dec 17, 2019 | 97.17 | 99.41 | 97.17 | 98.59 | 623,888 | +1.50(+1.54%) |
Dec 16, 2019 | 97.19 | 98.91 | 96.77 | 97.09 | 398,144 | +0.67(+0.69%) |
Dec 13, 2019 | 96.55 | 96.95 | 95.87 | 96.42 | 471,213 | +0.24(+0.25%) |
Dec 12, 2019 | 96.81 | 97.63 | 95.89 | 96.18 | 379,088 | +0.02(+0.02%) |
Dec 11, 2019 | 96.43 | 97.40 | 95.89 | 96.16 | 182,002 | -0.42(-0.43%) |
Dec 10, 2019 | 97.34 | 97.75 | 96.28 | 96.58 | 281,262 | -1.03(-1.05%) |
Dec 09, 2019 | 98.32 | 98.87 | 97.55 | 97.61 | 299,193 | -0.97(-0.99%) |
Dec 06, 2019 | 97.63 | 99.03 | 97.26 | 98.58 | 280,134 | +1.57(+1.62%) |
Dec 05, 2019 | 95.78 | 97.59 | 95.57 | 97.01 | 298,740 | +1.44(+1.51%) |
Dec 04, 2019 | 95.77 | 96.56 | 95.47 | 95.56 | 136,914 | -0.04(-0.04%) |
Dec 03, 2019 | 94.80 | 96.31 | 93.73 | 95.60 | 209,837 | +0.20(+0.21%) |