Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 77.95 | 78.91 | 76.37 | 78.66 | 4,050,670 | -1.37(-1.72%) |
Feb 27, 2020 | 82.36 | 83.36 | 79.98 | 80.04 | 2,083,720 | -3.72(-4.44%) |
Feb 26, 2020 | 85.07 | 85.87 | 83.76 | 83.76 | 1,156,608 | -0.96(-1.14%) |
Feb 25, 2020 | 87.92 | 88.01 | 84.59 | 84.72 | 1,457,382 | -2.93(-3.34%) |
Feb 24, 2020 | 88.00 | 88.39 | 87.43 | 87.65 | 1,225,852 | -2.40(-2.66%) |
Feb 21, 2020 | 90.32 | 90.47 | 89.88 | 90.05 | 801,604 | -0.62(-0.69%) |
Feb 20, 2020 | 90.30 | 90.85 | 90.03 | 90.67 | 474,562 | +0.26(+0.29%) |
Feb 19, 2020 | 90.32 | 90.71 | 90.20 | 90.41 | 332,923 | +0.09(+0.09%) |
Feb 18, 2020 | 90.33 | 90.52 | 89.90 | 90.32 | 435,096 | -0.29(-0.32%) |
Feb 14, 2020 | 90.89 | 90.89 | 90.31 | 90.61 | 489,726 | -0.21(-0.23%) |
Feb 13, 2020 | 90.80 | 90.91 | 90.36 | 90.83 | 750,532 | -0.27(-0.30%) |
Feb 12, 2020 | 91.12 | 91.35 | 91.00 | 91.10 | 527,478 | +0.33(+0.37%) |
Feb 11, 2020 | 90.56 | 91.10 | 90.30 | 90.77 | 410,677 | +0.49(+0.54%) |
Feb 10, 2020 | 89.78 | 90.32 | 89.67 | 90.28 | 521,894 | +0.31(+0.34%) |
Feb 07, 2020 | 90.40 | 90.41 | 89.83 | 89.97 | 625,865 | -0.64(-0.71%) |
Feb 06, 2020 | 90.95 | 91.11 | 90.60 | 90.61 | 412,771 | -0.16(-0.18%) |
Feb 05, 2020 | 89.99 | 90.83 | 89.93 | 90.77 | 592,520 | +1.22(+1.36%) |
Feb 04, 2020 | 89.95 | 90.13 | 89.52 | 89.55 | 580,168 | +0.61(+0.69%) |
Feb 03, 2020 | 88.90 | 89.55 | 88.84 | 88.94 | 770,846 | +0.38(+0.42%) |
Jan 31, 2020 | 89.66 | 89.69 | 88.30 | 88.56 | 956,958 | -1.41(-1.57%) |
Jan 30, 2020 | 89.23 | 90.01 | 88.75 | 89.97 | 635,757 | +0.21(+0.24%) |
Jan 29, 2020 | 90.39 | 90.46 | 89.74 | 89.76 | 657,018 | -0.40(-0.44%) |
Jan 28, 2020 | 89.76 | 90.38 | 89.72 | 90.16 | 726,639 | +0.67(+0.75%) |
Jan 27, 2020 | 89.81 | 89.90 | 89.44 | 89.48 | 862,314 | -1.30(-1.43%) |
Jan 24, 2020 | 91.59 | 91.59 | 90.34 | 90.78 | 656,795 | -0.73(-0.79%) |
Jan 23, 2020 | 91.06 | 91.58 | 90.57 | 91.51 | 570,609 | +0.26(+0.29%) |
Jan 22, 2020 | 91.43 | 91.62 | 91.17 | 91.24 | 401,278 | +0.02(+0.02%) |
Jan 21, 2020 | 91.38 | 91.61 | 90.85 | 91.23 | 835,631 | -0.36(-0.39%) |
Jan 17, 2020 | 91.41 | 91.64 | 91.02 | 91.58 | 526,163 | +0.36(+0.39%) |
Jan 16, 2020 | 90.73 | 91.28 | 90.72 | 91.23 | 710,241 | +0.78(+0.86%) |
Jan 15, 2020 | 90.27 | 90.73 | 90.08 | 90.45 | 880,705 | +0.08(+0.08%) |
Jan 14, 2020 | 90.13 | 90.42 | 90.02 | 90.37 | 645,228 | +0.18(+0.20%) |
Jan 13, 2020 | 89.80 | 90.25 | 89.65 | 90.19 | 896,335 | +0.60(+0.67%) |
Jan 10, 2020 | 89.97 | 90.09 | 89.54 | 89.60 | 710,923 | -0.17(-0.19%) |
Jan 09, 2020 | 89.67 | 89.81 | 89.39 | 89.77 | 535,840 | +0.38(+0.43%) |
Jan 08, 2020 | 89.34 | 89.75 | 89.05 | 89.38 | 795,470 | +0.16(+0.18%) |
Jan 07, 2020 | 89.13 | 89.36 | 88.90 | 89.22 | 427,469 | -0.11(-0.12%) |
Jan 06, 2020 | 88.95 | 89.36 | 88.89 | 89.33 | 863,399 | -0.01(-0.01%) |
Jan 03, 2020 | 89.14 | 89.55 | 89.14 | 89.34 | 669,800 | -0.57(-0.64%) |
Jan 02, 2020 | 90.53 | 90.70 | 89.44 | 89.91 | 687,227 | -0.27(-0.30%) |
Dec 31, 2019 | 89.80 | 90.22 | 89.71 | 90.18 | 525,342 | +0.36(+0.40%) |
Dec 30, 2019 | 90.12 | 90.12 | 89.69 | 89.83 | 548,951 | -0.26(-0.29%) |
Dec 27, 2019 | 90.26 | 90.26 | 89.97 | 90.09 | 421,773 | -0.07(-0.08%) |
Dec 26, 2019 | 90.08 | 90.23 | 89.93 | 90.16 | 298,103 | +0.15(+0.17%) |
Dec 24, 2019 | 90.21 | 90.35 | 89.90 | 90.01 | 200,459 | -0.10(-0.11%) |
Dec 23, 2019 | 90.47 | 90.47 | 89.99 | 90.11 | 674,910 | -0.16(-0.18%) |
Dec 20, 2019 | 90.08 | 90.44 | 89.96 | 90.27 | 2,566,377 | +0.53(+0.59%) |
Dec 19, 2019 | 89.82 | 90.06 | 89.62 | 89.74 | 534,867 | +0.00(+0.00%) |
Dec 18, 2019 | 89.63 | 89.85 | 89.35 | 89.74 | 653,859 | +0.23(+0.26%) |
Dec 17, 2019 | 89.45 | 89.70 | 89.28 | 89.51 | 660,922 | +0.22(+0.25%) |
Dec 16, 2019 | 89.10 | 89.38 | 88.90 | 89.29 | 1,047,120 | +0.71(+0.80%) |
Dec 13, 2019 | 88.79 | 89.06 | 88.30 | 88.58 | 819,952 | -0.12(-0.13%) |
Dec 12, 2019 | 87.95 | 88.90 | 87.81 | 88.70 | 1,292,156 | +0.88(+1.00%) |
Dec 11, 2019 | 87.82 | 88.00 | 87.62 | 87.82 | 722,134 | +0.14(+0.16%) |
Dec 10, 2019 | 87.68 | 87.92 | 87.40 | 87.67 | 1,284,878 | -0.02(-0.02%) |
Dec 09, 2019 | 87.85 | 88.01 | 87.68 | 87.69 | 580,807 | -0.21(-0.24%) |
Dec 06, 2019 | 87.64 | 88.19 | 87.64 | 87.90 | 599,809 | +0.60(+0.69%) |
Dec 05, 2019 | 87.37 | 87.37 | 86.99 | 87.30 | 667,137 | +0.14(+0.17%) |
Dec 04, 2019 | 86.88 | 87.50 | 86.74 | 87.16 | 583,573 | +0.48(+0.56%) |
Dec 03, 2019 | 86.78 | 86.78 | 86.18 | 86.67 | 774,400 | -0.65(-0.75%) |