Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 83.31 | 83.36 | 74.17 | 76.27 | 574,900 | -13.28(-14.83%) |
Feb 27, 2020 | 92.24 | 92.40 | 88.99 | 89.55 | 174,924 | -4.07(-4.35%) |
Feb 26, 2020 | 93.62 | 95.11 | 92.92 | 93.62 | 115,664 | +0.00(+0.00%) |
Feb 25, 2020 | 96.77 | 98.27 | 93.59 | 93.62 | 96,977 | -2.78(-2.88%) |
Feb 24, 2020 | 95.79 | 97.26 | 95.62 | 96.40 | 81,094 | -1.76(-1.79%) |
Feb 21, 2020 | 98.51 | 98.51 | 97.12 | 98.16 | 114,300 | -0.29(-0.29%) |
Feb 20, 2020 | 99.68 | 100.83 | 97.86 | 98.45 | 85,512 | -1.22(-1.22%) |
Feb 19, 2020 | 100.09 | 100.34 | 99.59 | 99.67 | 70,540 | -0.12(-0.12%) |
Feb 18, 2020 | 104.11 | 104.56 | 99.53 | 99.79 | 113,641 | -4.03(-3.88%) |
Feb 14, 2020 | 103.17 | 104.09 | 102.44 | 103.82 | 81,100 | +1.05(+1.02%) |
Feb 13, 2020 | 101.60 | 104.03 | 101.48 | 102.77 | 83,247 | +1.17(+1.15%) |
Feb 12, 2020 | 101.35 | 102.30 | 100.37 | 101.60 | 77,551 | +0.78(+0.77%) |
Feb 11, 2020 | 100.00 | 102.03 | 99.91 | 100.82 | 66,888 | +0.82(+0.82%) |
Feb 10, 2020 | 99.57 | 100.05 | 99.06 | 100.00 | 66,399 | +0.44(+0.44%) |
Feb 07, 2020 | 99.03 | 100.09 | 98.79 | 99.56 | 100,600 | +0.38(+0.38%) |
Feb 06, 2020 | 96.96 | 100.39 | 96.49 | 99.18 | 121,760 | +2.42(+2.50%) |
Feb 05, 2020 | 97.77 | 99.07 | 96.39 | 96.76 | 109,126 | -0.29(-0.30%) |
Feb 04, 2020 | 95.73 | 97.90 | 95.73 | 97.05 | 163,677 | +2.24(+2.36%) |
Feb 03, 2020 | 94.83 | 96.47 | 94.53 | 94.81 | 243,599 | +0.47(+0.50%) |
Jan 31, 2020 | 96.55 | 96.75 | 94.08 | 94.34 | 105,400 | -2.39(-2.47%) |
Jan 30, 2020 | 97.23 | 97.33 | 95.62 | 96.73 | 115,592 | -0.93(-0.95%) |
Jan 29, 2020 | 98.00 | 99.50 | 97.48 | 97.66 | 115,921 | -0.43(-0.44%) |
Jan 28, 2020 | 96.97 | 98.83 | 96.43 | 98.09 | 158,592 | +1.48(+1.53%) |
Jan 27, 2020 | 95.85 | 97.02 | 95.36 | 96.61 | 88,352 | +0.25(+0.26%) |
Jan 24, 2020 | 96.44 | 96.85 | 96.11 | 96.36 | 77,600 | +0.14(+0.15%) |
Jan 23, 2020 | 97.51 | 97.75 | 95.55 | 96.22 | 103,804 | -1.45(-1.48%) |
Jan 22, 2020 | 98.19 | 98.90 | 97.15 | 97.67 | 87,629 | -0.26(-0.27%) |
Jan 21, 2020 | 96.94 | 99.13 | 96.70 | 97.93 | 170,474 | +0.53(+0.54%) |
Jan 17, 2020 | 98.11 | 98.11 | 96.94 | 97.40 | 113,400 | -0.60(-0.61%) |
Jan 16, 2020 | 98.19 | 98.56 | 97.22 | 98.00 | 127,540 | -0.22(-0.22%) |
Jan 15, 2020 | 99.58 | 100.00 | 97.99 | 98.22 | 119,109 | -1.37(-1.38%) |
Jan 14, 2020 | 100.16 | 101.18 | 99.25 | 99.59 | 68,304 | -0.93(-0.93%) |
Jan 13, 2020 | 100.00 | 101.22 | 99.42 | 100.52 | 82,480 | +0.67(+0.67%) |
Jan 10, 2020 | 99.75 | 99.90 | 98.27 | 99.85 | 86,700 | +0.83(+0.84%) |
Jan 09, 2020 | 97.79 | 99.08 | 97.72 | 99.02 | 95,054 | +1.76(+1.81%) |
Jan 08, 2020 | 95.64 | 97.35 | 95.64 | 97.26 | 84,458 | +1.24(+1.29%) |
Jan 07, 2020 | 96.02 | 96.94 | 95.59 | 96.02 | 69,715 | -0.42(-0.44%) |
Jan 06, 2020 | 95.01 | 97.23 | 93.76 | 96.44 | 126,661 | +0.85(+0.89%) |
Jan 03, 2020 | 94.05 | 95.84 | 94.05 | 95.59 | 129,100 | +0.52(+0.55%) |
Jan 02, 2020 | 97.44 | 97.44 | 94.20 | 95.07 | 186,225 | -2.15(-2.21%) |
Dec 31, 2019 | 95.99 | 97.67 | 95.85 | 97.22 | 236,000 | +0.92(+0.96%) |
Dec 30, 2019 | 95.55 | 96.30 | 94.51 | 96.30 | 81,744 | +0.69(+0.72%) |
Dec 27, 2019 | 95.12 | 96.23 | 94.50 | 95.61 | 100,700 | +0.53(+0.56%) |
Dec 26, 2019 | 94.17 | 95.37 | 94.17 | 95.08 | 92,818 | +0.55(+0.58%) |
Dec 24, 2019 | 92.34 | 94.62 | 91.69 | 94.53 | 108,600 | +2.35(+2.55%) |
Dec 23, 2019 | 91.55 | 92.65 | 90.60 | 92.18 | 180,349 | +0.89(+0.97%) |
Dec 20, 2019 | 92.66 | 92.66 | 90.91 | 91.29 | 453,100 | -0.93(-1.01%) |
Dec 19, 2019 | 92.39 | 92.92 | 91.19 | 92.22 | 124,885 | +0.12(+0.13%) |
Dec 18, 2019 | 91.90 | 92.85 | 91.66 | 92.10 | 144,803 | +0.21(+0.23%) |
Dec 17, 2019 | 92.16 | 93.31 | 91.61 | 91.89 | 89,355 | -0.43(-0.47%) |
Dec 16, 2019 | 92.13 | 93.65 | 91.52 | 92.32 | 116,264 | +0.80(+0.87%) |
Dec 13, 2019 | 92.54 | 93.82 | 90.88 | 91.52 | 135,200 | -0.96(-1.04%) |
Dec 12, 2019 | 92.53 | 93.13 | 91.72 | 92.48 | 103,663 | -0.31(-0.33%) |
Dec 11, 2019 | 93.42 | 93.90 | 92.08 | 92.79 | 85,468 | -0.63(-0.67%) |
Dec 10, 2019 | 94.16 | 94.30 | 92.78 | 93.42 | 112,739 | -0.35(-0.37%) |
Dec 09, 2019 | 95.15 | 95.85 | 93.49 | 93.77 | 138,444 | -1.64(-1.72%) |
Dec 06, 2019 | 94.34 | 95.76 | 94.06 | 95.41 | 145,600 | +1.61(+1.72%) |
Dec 05, 2019 | 93.95 | 94.59 | 93.31 | 93.80 | 188,110 | -0.34(-0.36%) |
Dec 04, 2019 | 93.27 | 94.44 | 92.94 | 94.14 | 178,603 | +1.25(+1.35%) |
Dec 03, 2019 | 90.80 | 93.41 | 90.26 | 92.89 | 200,868 | +1.14(+1.24%) |