Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 75.77 | 82.63 | 75.41 | 82.28 | 6,183,916 | +3.94(+5.03%) |
Feb 27, 2020 | 79.31 | 81.33 | 78.28 | 78.34 | 4,702,794 | -3.07(-3.77%) |
Feb 26, 2020 | 83.13 | 83.80 | 81.07 | 81.41 | 3,540,160 | -1.26(-1.53%) |
Feb 25, 2020 | 84.63 | 84.84 | 81.65 | 82.67 | 4,336,788 | -1.28(-1.53%) |
Feb 24, 2020 | 83.48 | 85.13 | 82.69 | 83.95 | 3,267,855 | -2.50(-2.90%) |
Feb 21, 2020 | 87.85 | 88.12 | 85.94 | 86.45 | 2,388,294 | -2.04(-2.31%) |
Feb 20, 2020 | 89.25 | 89.88 | 87.84 | 88.49 | 1,767,770 | -0.91(-1.01%) |
Feb 19, 2020 | 89.07 | 89.82 | 88.73 | 89.40 | 2,502,333 | +1.45(+1.65%) |
Feb 18, 2020 | 87.33 | 88.51 | 86.82 | 87.95 | 2,072,319 | -0.92(-1.03%) |
Feb 14, 2020 | 89.64 | 90.13 | 88.52 | 88.87 | 2,468,757 | -0.24(-0.27%) |
Feb 13, 2020 | 88.75 | 89.73 | 87.61 | 89.10 | 3,385,177 | -0.75(-0.83%) |
Feb 12, 2020 | 89.69 | 90.91 | 89.19 | 89.85 | 4,262,349 | +0.87(+0.97%) |
Feb 11, 2020 | 86.49 | 89.08 | 86.43 | 88.99 | 4,843,928 | +3.81(+4.48%) |
Feb 10, 2020 | 83.77 | 85.22 | 83.43 | 85.17 | 3,026,401 | +1.15(+1.37%) |
Feb 07, 2020 | 85.28 | 85.37 | 83.95 | 84.02 | 3,417,515 | -2.06(-2.39%) |
Feb 06, 2020 | 87.14 | 87.37 | 85.77 | 86.08 | 2,829,738 | -0.50(-0.58%) |
Feb 05, 2020 | 85.73 | 86.86 | 85.01 | 86.58 | 3,543,241 | +2.40(+2.86%) |
Feb 04, 2020 | 85.28 | 86.07 | 84.01 | 84.18 | 3,335,077 | +0.72(+0.86%) |
Feb 03, 2020 | 83.12 | 83.66 | 82.11 | 83.46 | 4,729,039 | +0.56(+0.67%) |
Jan 31, 2020 | 84.79 | 84.96 | 82.64 | 82.90 | 5,139,520 | -2.67(-3.12%) |
Jan 30, 2020 | 85.40 | 86.98 | 83.17 | 85.57 | 7,067,778 | -0.84(-0.98%) |
Jan 29, 2020 | 89.79 | 90.02 | 86.37 | 86.41 | 17,433,052 | -10.35(-10.70%) |
Jan 28, 2020 | 96.06 | 97.49 | 95.49 | 96.77 | 5,388,445 | +1.83(+1.92%) |
Jan 27, 2020 | 96.60 | 96.63 | 94.43 | 94.94 | 4,137,693 | -3.97(-4.02%) |
Jan 24, 2020 | 101.07 | 101.13 | 98.02 | 98.91 | 3,170,087 | -1.58(-1.57%) |
Jan 23, 2020 | 99.51 | 100.61 | 97.64 | 100.50 | 2,974,681 | +1.10(+1.11%) |
Jan 22, 2020 | 100.38 | 101.80 | 99.18 | 99.40 | 3,082,846 | -0.35(-0.35%) |
Jan 21, 2020 | 100.68 | 100.72 | 98.92 | 99.75 | 3,421,409 | -1.22(-1.21%) |
Jan 17, 2020 | 99.98 | 101.36 | 99.86 | 100.97 | 4,049,739 | +1.50(+1.51%) |
Jan 16, 2020 | 96.97 | 99.50 | 96.70 | 99.46 | 3,087,143 | +2.48(+2.56%) |
Jan 15, 2020 | 97.64 | 97.99 | 96.07 | 96.98 | 2,695,310 | -0.77(-0.78%) |
Jan 14, 2020 | 97.33 | 98.09 | 97.23 | 97.75 | 2,705,082 | +0.65(+0.67%) |
Jan 13, 2020 | 98.13 | 98.60 | 96.90 | 97.10 | 3,677,629 | -0.51(-0.52%) |
Jan 10, 2020 | 98.63 | 99.27 | 97.35 | 97.61 | 4,595,649 | -2.00(-2.01%) |
Jan 09, 2020 | 98.28 | 99.95 | 98.14 | 99.61 | 3,166,672 | +2.29(+2.35%) |
Jan 08, 2020 | 97.50 | 98.13 | 96.67 | 97.33 | 2,214,266 | -0.27(-0.28%) |
Jan 07, 2020 | 96.38 | 98.28 | 95.62 | 97.60 | 3,108,083 | +2.18(+2.28%) |
Jan 06, 2020 | 96.01 | 96.52 | 95.08 | 95.42 | 2,886,661 | -2.03(-2.08%) |
Jan 03, 2020 | 98.67 | 99.17 | 97.25 | 97.45 | 3,589,838 | -2.30(-2.30%) |
Jan 02, 2020 | 97.30 | 99.79 | 96.93 | 99.75 | 3,295,721 | +3.81(+3.97%) |
Dec 31, 2019 | 95.13 | 96.70 | 95.13 | 95.94 | 1,704,171 | +0.09(+0.09%) |
Dec 30, 2019 | 96.27 | 96.55 | 94.88 | 95.85 | 1,695,201 | -0.73(-0.75%) |
Dec 27, 2019 | 97.15 | 97.40 | 96.23 | 96.58 | 1,763,073 | -0.26(-0.26%) |
Dec 26, 2019 | 97.13 | 97.24 | 96.10 | 96.83 | 1,491,957 | +0.19(+0.19%) |
Dec 24, 2019 | 97.43 | 97.54 | 96.22 | 96.65 | 1,259,556 | -0.40(-0.41%) |
Dec 23, 2019 | 96.59 | 97.70 | 95.83 | 97.05 | 3,039,241 | +1.14(+1.19%) |
Dec 20, 2019 | 95.19 | 97.40 | 94.38 | 95.91 | 6,685,126 | +1.42(+1.51%) |
Dec 19, 2019 | 95.66 | 95.84 | 93.99 | 94.49 | 2,649,575 | -0.63(-0.66%) |
Dec 18, 2019 | 94.46 | 95.72 | 94.14 | 95.12 | 2,964,120 | +0.91(+0.97%) |
Dec 17, 2019 | 95.07 | 95.08 | 93.67 | 94.20 | 2,613,651 | -0.37(-0.39%) |
Dec 16, 2019 | 95.51 | 96.38 | 94.36 | 94.58 | 3,133,529 | +0.15(+0.16%) |
Dec 13, 2019 | 95.41 | 96.60 | 94.07 | 94.43 | 3,733,423 | -0.30(-0.32%) |
Dec 12, 2019 | 92.24 | 95.14 | 92.08 | 94.73 | 3,879,263 | +2.62(+2.84%) |
Dec 11, 2019 | 89.58 | 92.19 | 89.53 | 92.11 | 3,066,491 | +2.58(+2.88%) |
Dec 10, 2019 | 89.33 | 90.64 | 88.99 | 89.53 | 3,338,386 | +0.16(+0.18%) |
Dec 09, 2019 | 90.19 | 90.65 | 89.35 | 89.38 | 2,452,508 | -0.77(-0.85%) |
Dec 06, 2019 | 89.89 | 91.17 | 89.76 | 90.14 | 2,330,383 | +1.17(+1.31%) |
Dec 05, 2019 | 88.66 | 89.62 | 88.26 | 88.97 | 2,487,366 | +0.49(+0.55%) |
Dec 04, 2019 | 87.90 | 89.16 | 87.74 | 88.48 | 2,772,687 | +1.49(+1.71%) |
Dec 03, 2019 | 86.85 | 87.36 | 85.92 | 86.99 | 4,602,239 | -1.59(-1.79%) |