Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 79.26 | 81.53 | 78.13 | 81.49 | 6,622,051 | -0.84(-1.02%) |
Feb 27, 2020 | 83.13 | 85.97 | 81.80 | 82.33 | 4,628,426 | -3.37(-3.93%) |
Feb 26, 2020 | 87.04 | 87.95 | 85.66 | 85.70 | 2,991,114 | +0.04(+0.04%) |
Feb 25, 2020 | 90.96 | 90.98 | 85.11 | 85.66 | 4,873,349 | -5.04(-5.56%) |
Feb 24, 2020 | 90.09 | 91.49 | 89.56 | 90.71 | 2,732,341 | -2.69(-2.88%) |
Feb 21, 2020 | 94.65 | 94.93 | 93.00 | 93.39 | 2,994,122 | -2.21(-2.31%) |
Feb 20, 2020 | 93.48 | 96.59 | 93.48 | 95.60 | 2,450,889 | -0.55(-0.58%) |
Feb 19, 2020 | 95.46 | 96.36 | 94.95 | 96.15 | 2,230,689 | +1.02(+1.08%) |
Feb 18, 2020 | 94.30 | 95.36 | 94.00 | 95.13 | 2,176,850 | +0.36(+0.38%) |
Feb 14, 2020 | 94.98 | 95.31 | 94.38 | 94.77 | 1,377,220 | -0.13(-0.14%) |
Feb 13, 2020 | 94.78 | 95.09 | 94.21 | 94.90 | 2,187,281 | -0.02(-0.02%) |
Feb 12, 2020 | 95.31 | 95.66 | 94.62 | 94.92 | 1,914,741 | +0.37(+0.39%) |
Feb 11, 2020 | 94.73 | 95.78 | 94.46 | 94.55 | 2,309,145 | +0.42(+0.44%) |
Feb 10, 2020 | 93.52 | 94.13 | 93.16 | 94.13 | 1,553,094 | +0.14(+0.15%) |
Feb 07, 2020 | 94.53 | 94.98 | 93.74 | 93.99 | 1,776,869 | -1.22(-1.28%) |
Feb 06, 2020 | 97.06 | 97.49 | 95.12 | 95.21 | 1,965,449 | -1.12(-1.16%) |
Feb 05, 2020 | 94.83 | 96.43 | 94.83 | 96.33 | 2,605,532 | +2.80(+2.99%) |
Feb 04, 2020 | 93.43 | 94.32 | 93.24 | 93.54 | 1,692,723 | +1.79(+1.95%) |
Feb 03, 2020 | 92.50 | 93.54 | 91.48 | 91.74 | 2,297,933 | -0.05(-0.05%) |
Jan 31, 2020 | 93.15 | 93.53 | 91.25 | 91.79 | 2,867,436 | -2.18(-2.32%) |
Jan 30, 2020 | 92.12 | 94.08 | 91.62 | 93.97 | 2,366,632 | +0.89(+0.96%) |
Jan 29, 2020 | 94.14 | 94.58 | 93.01 | 93.08 | 2,048,296 | -0.77(-0.82%) |
Jan 28, 2020 | 93.90 | 95.04 | 93.21 | 93.85 | 2,164,167 | +0.81(+0.87%) |
Jan 27, 2020 | 93.29 | 93.91 | 92.52 | 93.04 | 2,661,067 | -2.89(-3.01%) |
Jan 24, 2020 | 96.92 | 97.46 | 95.09 | 95.93 | 2,748,598 | -1.59(-1.63%) |
Jan 23, 2020 | 97.88 | 98.00 | 96.76 | 97.52 | 2,294,511 | -0.67(-0.68%) |
Jan 22, 2020 | 96.57 | 98.95 | 96.16 | 98.19 | 6,225,346 | +4.20(+4.47%) |
Jan 21, 2020 | 95.01 | 95.41 | 93.99 | 93.99 | 3,344,345 | -1.78(-1.86%) |
Jan 17, 2020 | 94.83 | 96.09 | 94.74 | 95.77 | 2,913,862 | +1.11(+1.18%) |
Jan 16, 2020 | 94.72 | 95.17 | 94.11 | 94.66 | 4,486,601 | +0.53(+0.57%) |
Jan 15, 2020 | 93.61 | 94.57 | 93.30 | 94.13 | 1,897,712 | -0.20(-0.21%) |
Jan 14, 2020 | 93.72 | 95.26 | 93.68 | 94.33 | 2,448,418 | +0.60(+0.64%) |
Jan 13, 2020 | 93.53 | 93.86 | 93.17 | 93.73 | 1,261,143 | +0.33(+0.35%) |
Jan 10, 2020 | 94.23 | 94.38 | 93.04 | 93.40 | 1,269,704 | -0.88(-0.94%) |
Jan 09, 2020 | 93.80 | 94.53 | 93.28 | 94.28 | 1,984,837 | +1.26(+1.35%) |
Jan 08, 2020 | 92.44 | 93.40 | 92.22 | 93.02 | 2,386,155 | +0.97(+1.06%) |
Jan 07, 2020 | 92.16 | 92.62 | 91.81 | 92.05 | 2,151,075 | -0.92(-0.99%) |
Jan 06, 2020 | 92.78 | 93.01 | 92.03 | 92.97 | 1,659,458 | -0.85(-0.90%) |
Jan 03, 2020 | 93.80 | 94.29 | 93.18 | 93.81 | 1,576,530 | -1.48(-1.55%) |
Jan 02, 2020 | 95.11 | 95.30 | 94.09 | 95.29 | 1,742,934 | +0.64(+0.68%) |
Dec 31, 2019 | 94.24 | 94.79 | 94.16 | 94.65 | 1,601,319 | +0.25(+0.26%) |
Dec 30, 2019 | 95.09 | 95.15 | 94.26 | 94.40 | 1,044,976 | -0.33(-0.35%) |
Dec 27, 2019 | 95.31 | 95.42 | 94.54 | 94.73 | 913,517 | -0.44(-0.46%) |
Dec 26, 2019 | 94.88 | 95.20 | 94.62 | 95.17 | 1,222,449 | +0.49(+0.51%) |
Dec 24, 2019 | 94.79 | 94.96 | 94.30 | 94.69 | 354,664 | +0.02(+0.02%) |
Dec 23, 2019 | 95.07 | 95.07 | 94.24 | 94.67 | 1,450,181 | -0.40(-0.43%) |
Dec 20, 2019 | 95.74 | 96.10 | 94.91 | 95.07 | 3,337,785 | -0.01(-0.01%) |
Dec 19, 2019 | 95.73 | 95.97 | 94.85 | 95.08 | 2,320,803 | -0.74(-0.77%) |
Dec 18, 2019 | 96.20 | 96.20 | 95.51 | 95.82 | 2,501,510 | -0.15(-0.15%) |
Dec 17, 2019 | 95.56 | 96.23 | 95.24 | 95.97 | 1,800,302 | +0.93(+0.98%) |
Dec 16, 2019 | 96.57 | 97.22 | 95.04 | 95.04 | 2,997,462 | -0.96(-1.00%) |
Dec 13, 2019 | 95.57 | 96.53 | 94.69 | 95.99 | 2,020,676 | +0.31(+0.33%) |
Dec 12, 2019 | 93.22 | 96.15 | 93.18 | 95.68 | 2,432,435 | +2.39(+2.56%) |
Dec 11, 2019 | 94.27 | 94.64 | 93.15 | 93.29 | 2,164,484 | -0.91(-0.97%) |
Dec 10, 2019 | 93.83 | 94.34 | 93.63 | 94.20 | 3,430,404 | +0.19(+0.21%) |
Dec 09, 2019 | 93.25 | 94.33 | 93.12 | 94.01 | 2,214,511 | +0.76(+0.82%) |
Dec 06, 2019 | 92.76 | 93.67 | 92.57 | 93.24 | 2,170,610 | +1.66(+1.82%) |
Dec 05, 2019 | 91.51 | 92.20 | 91.18 | 91.58 | 1,952,503 | +0.29(+0.32%) |
Dec 04, 2019 | 90.24 | 91.51 | 90.15 | 91.28 | 2,225,438 | +0.99(+1.10%) |
Dec 03, 2019 | 90.23 | 90.46 | 88.87 | 90.29 | 3,322,040 | -0.97(-1.07%) |