Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 78.92 | 81.18 | 77.80 | 81.15 | 6,650,053 | -0.84(-1.02%) |
Feb 27, 2020 | 82.78 | 85.60 | 81.45 | 81.98 | 4,647,998 | -3.36(-3.93%) |
Feb 26, 2020 | 86.67 | 87.57 | 85.30 | 85.34 | 3,003,762 | +0.04(+0.04%) |
Feb 25, 2020 | 90.58 | 90.60 | 84.75 | 85.30 | 4,893,957 | -5.02(-5.56%) |
Feb 24, 2020 | 89.71 | 91.10 | 89.18 | 90.32 | 2,743,895 | -2.68(-2.88%) |
Feb 21, 2020 | 94.25 | 94.53 | 92.60 | 93.00 | 3,006,783 | -2.20(-2.31%) |
Feb 20, 2020 | 93.09 | 96.18 | 93.09 | 95.20 | 2,461,252 | -0.55(-0.58%) |
Feb 19, 2020 | 95.06 | 95.95 | 94.55 | 95.75 | 2,240,122 | +1.02(+1.08%) |
Feb 18, 2020 | 93.90 | 94.96 | 93.61 | 94.73 | 2,186,055 | +0.36(+0.38%) |
Feb 14, 2020 | 94.58 | 94.91 | 93.98 | 94.37 | 1,383,044 | -0.13(-0.14%) |
Feb 13, 2020 | 94.38 | 94.69 | 93.81 | 94.50 | 2,196,530 | -0.02(-0.02%) |
Feb 12, 2020 | 94.91 | 95.26 | 94.22 | 94.52 | 1,922,838 | +0.37(+0.39%) |
Feb 11, 2020 | 94.33 | 95.38 | 94.07 | 94.15 | 2,318,910 | +0.41(+0.44%) |
Feb 10, 2020 | 93.13 | 93.73 | 92.77 | 93.73 | 1,559,661 | +0.14(+0.15%) |
Feb 07, 2020 | 94.13 | 94.58 | 93.35 | 93.60 | 1,784,383 | -1.21(-1.28%) |
Feb 06, 2020 | 96.65 | 97.08 | 94.72 | 94.81 | 1,973,760 | -1.12(-1.16%) |
Feb 05, 2020 | 94.43 | 96.02 | 94.43 | 95.93 | 2,616,550 | +2.78(+2.99%) |
Feb 04, 2020 | 93.03 | 93.92 | 92.85 | 93.14 | 1,699,881 | +1.79(+1.95%) |
Feb 03, 2020 | 92.11 | 93.14 | 91.09 | 91.36 | 2,307,651 | -0.05(-0.05%) |
Jan 31, 2020 | 92.76 | 93.13 | 90.86 | 91.40 | 2,879,561 | -2.17(-2.32%) |
Jan 30, 2020 | 91.73 | 93.68 | 91.23 | 93.57 | 2,376,640 | +0.89(+0.96%) |
Jan 29, 2020 | 93.75 | 94.18 | 92.62 | 92.69 | 2,056,957 | -0.77(-0.82%) |
Jan 28, 2020 | 93.50 | 94.64 | 92.81 | 93.46 | 2,173,318 | +0.81(+0.87%) |
Jan 27, 2020 | 92.90 | 93.52 | 92.13 | 92.65 | 2,672,320 | -2.88(-3.01%) |
Jan 24, 2020 | 96.51 | 97.05 | 94.69 | 95.53 | 2,760,221 | -1.58(-1.63%) |
Jan 23, 2020 | 97.47 | 97.59 | 96.35 | 97.11 | 2,304,213 | -0.67(-0.68%) |
Jan 22, 2020 | 96.17 | 98.54 | 95.75 | 97.78 | 6,251,671 | +4.19(+4.47%) |
Jan 21, 2020 | 94.61 | 95.01 | 93.59 | 93.59 | 3,358,487 | -1.78(-1.86%) |
Jan 17, 2020 | 94.43 | 95.68 | 94.34 | 95.37 | 2,926,184 | +1.11(+1.18%) |
Jan 16, 2020 | 94.33 | 94.77 | 93.71 | 94.26 | 4,505,573 | +0.53(+0.57%) |
Jan 15, 2020 | 93.22 | 94.17 | 92.91 | 93.73 | 1,905,737 | -0.20(-0.21%) |
Jan 14, 2020 | 93.33 | 94.86 | 93.29 | 93.93 | 2,458,772 | +0.60(+0.64%) |
Jan 13, 2020 | 93.13 | 93.46 | 92.78 | 93.34 | 1,266,476 | +0.33(+0.35%) |
Jan 10, 2020 | 93.83 | 93.99 | 92.65 | 93.01 | 1,275,073 | -0.88(-0.94%) |
Jan 09, 2020 | 93.41 | 94.13 | 92.89 | 93.89 | 1,993,230 | +1.25(+1.35%) |
Jan 08, 2020 | 92.05 | 93.01 | 91.83 | 92.63 | 2,396,245 | +0.97(+1.06%) |
Jan 07, 2020 | 91.77 | 92.23 | 91.42 | 91.66 | 2,160,171 | -0.92(-0.99%) |
Jan 06, 2020 | 92.39 | 92.62 | 91.64 | 92.58 | 1,666,476 | -0.84(-0.90%) |
Jan 03, 2020 | 93.40 | 93.89 | 92.79 | 93.42 | 1,583,196 | -1.47(-1.55%) |
Jan 02, 2020 | 94.71 | 94.90 | 93.69 | 94.89 | 1,750,304 | +0.64(+0.68%) |
Dec 31, 2019 | 93.84 | 94.39 | 93.76 | 94.25 | 1,608,091 | +0.25(+0.26%) |
Dec 30, 2019 | 94.69 | 94.75 | 93.87 | 94.00 | 1,049,395 | -0.33(-0.35%) |
Dec 27, 2019 | 94.91 | 95.02 | 94.14 | 94.33 | 917,380 | -0.44(-0.46%) |
Dec 26, 2019 | 94.48 | 94.80 | 94.22 | 94.77 | 1,227,618 | +0.49(+0.51%) |
Dec 24, 2019 | 94.39 | 94.56 | 93.90 | 94.29 | 356,164 | +0.02(+0.02%) |
Dec 23, 2019 | 94.67 | 94.67 | 93.84 | 94.27 | 1,456,313 | -0.40(-0.43%) |
Dec 20, 2019 | 95.33 | 95.70 | 94.51 | 94.67 | 3,351,900 | -0.01(-0.01%) |
Dec 19, 2019 | 95.32 | 95.56 | 94.45 | 94.68 | 2,330,617 | -0.73(-0.77%) |
Dec 18, 2019 | 95.80 | 95.80 | 95.10 | 95.42 | 2,512,088 | -0.15(-0.15%) |
Dec 17, 2019 | 95.16 | 95.83 | 94.84 | 95.56 | 1,807,915 | +0.92(+0.98%) |
Dec 16, 2019 | 96.17 | 96.81 | 94.64 | 94.64 | 3,010,137 | -0.95(-1.00%) |
Dec 13, 2019 | 95.17 | 96.12 | 94.29 | 95.59 | 2,029,221 | +0.31(+0.33%) |
Dec 12, 2019 | 92.82 | 95.74 | 92.79 | 95.28 | 2,442,721 | +2.38(+2.56%) |
Dec 11, 2019 | 93.88 | 94.24 | 92.76 | 92.90 | 2,173,637 | -0.91(-0.97%) |
Dec 10, 2019 | 93.44 | 93.94 | 93.24 | 93.80 | 3,444,910 | +0.19(+0.21%) |
Dec 09, 2019 | 92.86 | 93.93 | 92.73 | 93.61 | 2,223,875 | +0.76(+0.82%) |
Dec 06, 2019 | 92.37 | 93.27 | 92.18 | 92.85 | 2,179,788 | +1.66(+1.82%) |
Dec 05, 2019 | 91.13 | 91.82 | 90.80 | 91.19 | 1,960,759 | +0.29(+0.32%) |
Dec 04, 2019 | 89.86 | 91.12 | 89.77 | 90.90 | 2,234,849 | +0.99(+1.10%) |
Dec 03, 2019 | 89.85 | 90.08 | 88.50 | 89.91 | 3,336,087 | -0.97(-1.07%) |